ＦＤＫの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 1,010 | 1,030 | 1,000 | 1,000 | -40 | -3.8% | 31,300 |
| 2011/08/19 | 1,050 | 1,060 | 1,040 | 1,040 | -20 | -1.9% | 20,900 |
| 2011/08/18 | 1,100 | 1,100 | 1,060 | 1,060 | -40 | -3.6% | 27,300 |
| 2011/08/17 | 1,090 | 1,100 | 1,080 | 1,100 | +10 | +0.9% | 11,700 |
| 2011/08/16 | 1,110 | 1,120 | 1,080 | 1,090 | ±0 | ±0% | 17,500 |
| 2011/08/15 | 1,100 | 1,110 | 1,080 | 1,090 | +10 | +0.9% | 14,100 |
| 2011/08/12 | 1,100 | 1,120 | 1,080 | 1,080 | -10 | -0.9% | 23,000 |
| 2011/08/11 | 1,060 | 1,110 | 1,060 | 1,090 | -10 | -0.9% | 18,300 |
| 2011/08/10 | 1,090 | 1,120 | 1,080 | 1,100 | +30 | +2.8% | 59,400 |
| 2011/08/09 | 1,010 | 1,090 | 1,010 | 1,070 | -10 | -0.9% | 118,300 |
| 2011/08/08 | 1,120 | 1,120 | 1,080 | 1,080 | -50 | -4.4% | 61,400 |
| 2011/08/05 | 1,080 | 1,130 | 1,080 | 1,130 | -50 | -4.2% | 70,600 |
| 2011/08/04 | 1,190 | 1,200 | 1,170 | 1,180 | -10 | -0.8% | 26,200 |
| 2011/08/03 | 1,180 | 1,190 | 1,170 | 1,190 | -30 | -2.5% | 67,200 |
| 2011/08/02 | 1,200 | 1,230 | 1,180 | 1,220 | +20 | +1.7% | 76,600 |
| 2011/08/01 | 1,170 | 1,210 | 1,170 | 1,200 | +30 | +2.6% | 32,100 |
| 2011/07/29 | 1,160 | 1,180 | 1,160 | 1,170 | ±0 | ±0% | 21,500 |
| 2011/07/28 | 1,180 | 1,180 | 1,160 | 1,170 | -40 | -3.3% | 84,100 |
| 2011/07/27 | 1,230 | 1,240 | 1,200 | 1,210 | -20 | -1.6% | 45,700 |
| 2011/07/26 | 1,220 | 1,230 | 1,210 | 1,230 | +10 | +0.8% | 27,900 |
| 2011/07/25 | 1,240 | 1,250 | 1,220 | 1,220 | -20 | -1.6% | 23,000 |
| 2011/07/22 | 1,230 | 1,240 | 1,220 | 1,240 | +20 | +1.6% | 34,700 |
| 2011/07/21 | 1,220 | 1,230 | 1,220 | 1,220 | -20 | -1.6% | 18,200 |
| 2011/07/20 | 1,220 | 1,250 | 1,220 | 1,240 | +20 | +1.6% | 36,700 |
| 2011/07/19 | 1,230 | 1,230 | 1,200 | 1,220 | -10 | -0.8% | 38,000 |
| 2011/07/15 | 1,240 | 1,240 | 1,230 | 1,230 | -10 | -0.8% | 17,900 |
| 2011/07/14 | 1,260 | 1,260 | 1,240 | 1,240 | -10 | -0.8% | 19,100 |
| 2011/07/13 | 1,240 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 26,300 |
| 2011/07/12 | 1,280 | 1,280 | 1,250 | 1,250 | -30 | -2.3% | 30,000 |
| 2011/07/11 | 1,270 | 1,280 | 1,260 | 1,280 | +10 | +0.8% | 28,000 |
| 2011/07/08 | 1,300 | 1,300 | 1,270 | 1,270 | -20 | -1.6% | 53,400 |
| 2011/07/07 | 1,260 | 1,290 | 1,260 | 1,290 | +30 | +2.4% | 37,900 |
| 2011/07/06 | 1,270 | 1,280 | 1,260 | 1,260 | -10 | -0.8% | 33,500 |
| 2011/07/05 | 1,300 | 1,300 | 1,270 | 1,270 | -20 | -1.6% | 35,500 |
| 2011/07/04 | 1,310 | 1,330 | 1,260 | 1,290 | -20 | -1.5% | 168,200 |
| 2011/07/01 | 1,260 | 1,320 | 1,260 | 1,310 | +70 | +5.6% | 269,500 |
| 2011/06/30 | 1,240 | 1,250 | 1,230 | 1,240 | -10 | -0.8% | 36,200 |
| 2011/06/29 | 1,250 | 1,270 | 1,220 | 1,250 | +10 | +0.8% | 86,200 |
| 2011/06/28 | 1,250 | 1,250 | 1,230 | 1,240 | +10 | +0.8% | 14,700 |
| 2011/06/27 | 1,240 | 1,250 | 1,230 | 1,230 | -10 | -0.8% | 7,300 |
| 2011/06/24 | 1,250 | 1,260 | 1,240 | 1,240 | -20 | -1.6% | 51,700 |
| 2011/06/23 | 1,220 | 1,260 | 1,220 | 1,260 | +40 | +3.3% | 53,200 |
| 2011/06/22 | 1,220 | 1,240 | 1,210 | 1,220 | +20 | +1.7% | 49,000 |
| 2011/06/21 | 1,170 | 1,220 | 1,160 | 1,200 | +40 | +3.4% | 79,400 |
| 2011/06/20 | 1,190 | 1,190 | 1,160 | 1,160 | -30 | -2.5% | 34,400 |
| 2011/06/17 | 1,190 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 27,700 |
| 2011/06/16 | 1,200 | 1,200 | 1,190 | 1,190 | -30 | -2.5% | 38,600 |
| 2011/06/15 | 1,210 | 1,220 | 1,200 | 1,220 | +10 | +0.8% | 26,900 |
| 2011/06/14 | 1,210 | 1,210 | 1,190 | 1,210 | +10 | +0.8% | 33,900 |
| 2011/06/13 | 1,160 | 1,200 | 1,160 | 1,200 | +20 | +1.7% | 27,100 |
3401～
3450
件表示中 / 6996件
類似銘柄と比較する
現在ご覧いただいている「ＦＤＫ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＦＤＫ | 34,600円 | -5.0% | +3.1% | 0.00% | 19.90倍 | 0.74倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| 三社電機 | 86,300円 | +8.9% | +1.7% | 4.63% | 13.67倍 | 0.48倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| ＷＳＣＯＰＥ | 22,200円 | -82.6% | - | 0.00% | - | 0.25倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| プラズマ | 133,200円 | +12.4% | +25.3% | 1.65% | 7.51倍 | 0.91倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
| ザイン | 90,100円 | +38.0% | +36.4% | 1.66% | 32.01倍 | 1.03倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
市場注目の銘柄
チャート関連のコラム
