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 |
|---|---|---|---|---|---|---|---|
| 2011/06/16 | 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 |
| 2011/06/10 | 1,210 | 1,210 | 1,180 | 1,180 | -10 | -0.8% | 60,300 |
| 2011/06/09 | 1,220 | 1,230 | 1,180 | 1,190 | -30 | -2.5% | 103,100 |
| 2011/06/08 | 1,230 | 1,240 | 1,220 | 1,220 | -20 | -1.6% | 20,900 |
| 2011/06/07 | 1,220 | 1,240 | 1,220 | 1,240 | +20 | +1.6% | 26,200 |
| 2011/06/06 | 1,240 | 1,240 | 1,210 | 1,220 | -10 | -0.8% | 26,100 |
| 2011/06/03 | 1,240 | 1,260 | 1,230 | 1,230 | ±0 | ±0% | 32,000 |
| 2011/06/02 | 1,230 | 1,250 | 1,230 | 1,230 | -30 | -2.4% | 43,400 |
| 2011/06/01 | 1,270 | 1,280 | 1,260 | 1,260 | -20 | -1.6% | 73,900 |
| 2011/05/31 | 1,270 | 1,290 | 1,240 | 1,280 | +10 | +0.8% | 154,500 |
| 2011/05/30 | 1,270 | 1,280 | 1,260 | 1,270 | -10 | -0.8% | 40,800 |
| 2011/05/27 | 1,270 | 1,280 | 1,260 | 1,280 | +20 | +1.6% | 30,100 |
| 2011/05/26 | 1,230 | 1,270 | 1,230 | 1,260 | +40 | +3.3% | 43,500 |
| 2011/05/25 | 1,280 | 1,280 | 1,220 | 1,220 | -60 | -4.7% | 55,700 |
| 2011/05/24 | 1,250 | 1,280 | 1,240 | 1,280 | ±0 | ±0% | 68,100 |
| 2011/05/23 | 1,320 | 1,320 | 1,280 | 1,280 | -30 | -2.3% | 39,800 |
| 2011/05/20 | 1,320 | 1,330 | 1,310 | 1,310 | ±0 | ±0% | 38,300 |
| 2011/05/19 | 1,360 | 1,360 | 1,310 | 1,310 | -30 | -2.2% | 63,700 |
| 2011/05/18 | 1,300 | 1,340 | 1,300 | 1,340 | +40 | +3.1% | 54,900 |
| 2011/05/17 | 1,310 | 1,320 | 1,280 | 1,300 | -30 | -2.3% | 97,100 |
| 2011/05/16 | 1,330 | 1,330 | 1,300 | 1,330 | -30 | -2.2% | 85,000 |
| 2011/05/13 | 1,410 | 1,420 | 1,330 | 1,360 | -40 | -2.9% | 170,600 |
| 2011/05/12 | 1,430 | 1,440 | 1,400 | 1,400 | -30 | -2.1% | 54,400 |
| 2011/05/11 | 1,440 | 1,450 | 1,420 | 1,430 | ±0 | ±0% | 50,100 |
| 2011/05/10 | 1,450 | 1,460 | 1,430 | 1,430 | -30 | -2.1% | 94,200 |
| 2011/05/09 | 1,480 | 1,500 | 1,440 | 1,460 | -10 | -0.7% | 205,000 |
| 2011/05/06 | 1,420 | 1,470 | 1,410 | 1,470 | +10 | +0.7% | 182,600 |
| 2011/05/02 | 1,480 | 1,480 | 1,440 | 1,460 | +30 | +2.1% | 156,900 |
| 2011/04/28 | 1,490 | 1,520 | 1,420 | 1,430 | -50 | -3.4% | 551,200 |
| 2011/04/27 | 1,470 | 1,490 | 1,450 | 1,480 | +10 | +0.7% | 256,800 |
| 2011/04/26 | 1,500 | 1,520 | 1,450 | 1,470 | -10 | -0.7% | 418,400 |
| 2011/04/25 | 1,430 | 1,490 | 1,420 | 1,480 | +50 | +3.5% | 440,900 |
| 2011/04/22 | 1,390 | 1,440 | 1,380 | 1,430 | +50 | +3.6% | 295,100 |
| 2011/04/21 | 1,370 | 1,410 | 1,370 | 1,380 | +20 | +1.5% | 202,000 |
| 2011/04/20 | 1,360 | 1,370 | 1,350 | 1,360 | +10 | +0.7% | 72,200 |
| 2011/04/19 | 1,370 | 1,390 | 1,340 | 1,350 | -40 | -2.9% | 90,800 |
| 2011/04/18 | 1,410 | 1,410 | 1,380 | 1,390 | ±0 | ±0% | 77,200 |
| 2011/04/15 | 1,420 | 1,420 | 1,370 | 1,390 | -10 | -0.7% | 106,800 |
| 2011/04/14 | 1,360 | 1,410 | 1,340 | 1,400 | +60 | +4.5% | 176,300 |
| 2011/04/13 | 1,320 | 1,350 | 1,320 | 1,340 | +10 | +0.8% | 50,700 |
| 2011/04/12 | 1,370 | 1,370 | 1,330 | 1,330 | -50 | -3.6% | 104,500 |
| 2011/04/11 | 1,410 | 1,420 | 1,360 | 1,380 | -30 | -2.1% | 162,200 |
| 2011/04/08 | 1,290 | 1,420 | 1,280 | 1,410 | +90 | +6.8% | 338,100 |
| 2011/04/07 | 1,360 | 1,380 | 1,320 | 1,320 | -50 | -3.6% | 111,200 |
| 2011/04/06 | 1,400 | 1,410 | 1,350 | 1,370 | -20 | -1.4% | 128,500 |
| 2011/04/05 | 1,430 | 1,460 | 1,360 | 1,390 | ±0 | ±0% | 397,600 |
| 2011/04/04 | 1,410 | 1,420 | 1,380 | 1,390 | +10 | +0.7% | 134,500 |
3401～
3450
件表示中 / 6950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 | 37,900円 | -5.0% | +3.1% | 0.00% | 21.79倍 | 0.80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 |
| 東洋電 | 138,100円 | +18.2% | +21.0% | 3.19% | 9.63倍 | 0.48倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| 指月電 | 40,500円 | +2.6% | +25.0% | 2.47% | 12.78倍 | 0.45倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
| 菊水ＨＤ | 127,800円 | +2.5% | +3.2% | 3.68% | 8.11倍 | 0.80倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| ニレコ | 162,700円 | +7.5% | +22.4% | 4.86% | 9.35倍 | 0.77倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
市場注目の銘柄
チャート関連のコラム
