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 |
|---|---|---|---|---|---|---|---|
| 2010/10/20 | 1,120 | 1,140 | 1,110 | 1,140 | +10 | +0.9% | 29,900 |
| 2010/10/19 | 1,120 | 1,140 | 1,120 | 1,130 | +10 | +0.9% | 22,600 |
| 2010/10/18 | 1,120 | 1,130 | 1,110 | 1,120 | ±0 | ±0% | 20,600 |
| 2010/10/15 | 1,120 | 1,130 | 1,110 | 1,120 | -20 | -1.8% | 18,100 |
| 2010/10/14 | 1,120 | 1,140 | 1,100 | 1,140 | +20 | +1.8% | 39,500 |
| 2010/10/13 | 1,120 | 1,130 | 1,120 | 1,120 | ±0 | ±0% | 11,800 |
| 2010/10/12 | 1,150 | 1,150 | 1,110 | 1,120 | -30 | -2.6% | 17,900 |
| 2010/10/08 | 1,150 | 1,170 | 1,150 | 1,150 | -10 | -0.9% | 15,800 |
| 2010/10/07 | 1,150 | 1,180 | 1,150 | 1,160 | ±0 | ±0% | 16,300 |
| 2010/10/06 | 1,130 | 1,170 | 1,110 | 1,160 | +50 | +4.5% | 32,700 |
| 2010/10/05 | 1,110 | 1,120 | 1,090 | 1,110 | -10 | -0.9% | 52,500 |
| 2010/10/04 | 1,170 | 1,170 | 1,110 | 1,120 | -60 | -5.1% | 36,400 |
| 2010/10/01 | 1,180 | 1,180 | 1,160 | 1,180 | -10 | -0.8% | 11,800 |
| 2010/09/30 | 1,200 | 1,200 | 1,180 | 1,190 | -10 | -0.8% | 23,300 |
| 2010/09/29 | 1,200 | 1,220 | 1,190 | 1,200 | ±0 | ±0% | 21,000 |
| 2010/09/28 | 1,200 | 1,210 | 1,190 | 1,200 | ±0 | ±0% | 9,700 |
| 2010/09/27 | 1,210 | 1,210 | 1,180 | 1,200 | ±0 | ±0% | 22,300 |
| 2010/09/24 | 1,230 | 1,230 | 1,200 | 1,200 | -40 | -3.2% | 17,900 |
| 2010/09/22 | 1,230 | 1,250 | 1,220 | 1,240 | +10 | +0.8% | 16,700 |
| 2010/09/21 | 1,240 | 1,250 | 1,220 | 1,230 | -10 | -0.8% | 18,200 |
| 2010/09/17 | 1,230 | 1,240 | 1,220 | 1,240 | +40 | +3.3% | 30,000 |
| 2010/09/16 | 1,230 | 1,230 | 1,200 | 1,200 | -20 | -1.6% | 21,000 |
| 2010/09/15 | 1,210 | 1,240 | 1,180 | 1,220 | ±0 | ±0% | 50,400 |
| 2010/09/14 | 1,210 | 1,230 | 1,200 | 1,220 | +30 | +2.5% | 53,800 |
| 2010/09/13 | 1,190 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 22,900 |
| 2010/09/10 | 1,180 | 1,200 | 1,170 | 1,190 | +20 | +1.7% | 24,700 |
| 2010/09/09 | 1,170 | 1,180 | 1,170 | 1,170 | +10 | +0.9% | 4,100 |
| 2010/09/08 | 1,170 | 1,180 | 1,150 | 1,160 | -30 | -2.5% | 23,700 |
| 2010/09/07 | 1,190 | 1,190 | 1,160 | 1,190 | -10 | -0.8% | 30,300 |
| 2010/09/06 | 1,160 | 1,200 | 1,150 | 1,200 | +50 | +4.3% | 48,700 |
| 2010/09/03 | 1,150 | 1,160 | 1,140 | 1,150 | ±0 | ±0% | 9,000 |
| 2010/09/02 | 1,170 | 1,170 | 1,140 | 1,150 | ±0 | ±0% | 22,100 |
| 2010/09/01 | 1,150 | 1,170 | 1,150 | 1,150 | ±0 | ±0% | 16,900 |
| 2010/08/31 | 1,160 | 1,170 | 1,130 | 1,150 | -40 | -3.4% | 23,100 |
| 2010/08/30 | 1,190 | 1,200 | 1,170 | 1,190 | +20 | +1.7% | 23,300 |
| 2010/08/27 | 1,160 | 1,170 | 1,130 | 1,170 | +10 | +0.9% | 33,200 |
| 2010/08/26 | 1,150 | 1,190 | 1,150 | 1,160 | +10 | +0.9% | 9,100 |
| 2010/08/25 | 1,160 | 1,170 | 1,140 | 1,150 | -20 | -1.7% | 28,500 |
| 2010/08/24 | 1,210 | 1,230 | 1,170 | 1,170 | -60 | -4.9% | 25,000 |
| 2010/08/23 | 1,230 | 1,230 | 1,220 | 1,230 | -10 | -0.8% | 19,400 |
| 2010/08/20 | 1,250 | 1,250 | 1,230 | 1,240 | -20 | -1.6% | 16,000 |
| 2010/08/19 | 1,250 | 1,260 | 1,240 | 1,260 | +10 | +0.8% | 14,500 |
| 2010/08/18 | 1,260 | 1,260 | 1,230 | 1,250 | -10 | -0.8% | 16,700 |
| 2010/08/17 | 1,250 | 1,260 | 1,240 | 1,260 | +10 | +0.8% | 15,600 |
| 2010/08/16 | 1,260 | 1,270 | 1,240 | 1,250 | -10 | -0.8% | 9,400 |
| 2010/08/13 | 1,260 | 1,270 | 1,240 | 1,260 | +10 | +0.8% | 13,900 |
| 2010/08/12 | 1,250 | 1,260 | 1,240 | 1,250 | -40 | -3.1% | 33,700 |
| 2010/08/11 | 1,290 | 1,290 | 1,280 | 1,290 | -20 | -1.5% | 13,200 |
| 2010/08/10 | 1,290 | 1,310 | 1,290 | 1,310 | +20 | +1.6% | 19,100 |
| 2010/08/09 | 1,280 | 1,290 | 1,270 | 1,290 | +10 | +0.8% | 13,900 |
3451～
3500
件表示中 / 6841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 | 58,600円 | +0.5% | +31.9% | 0.00% | 57.79倍 | 1.29倍 |
|
富士通傘下。産業用のリチウム電池やニッケル水素電池が主軸。電子事業は好採算品へシフト |
| ヘリオステクノＨ | 96,500円 | +8.6% | -31.3% | 4.04% | 24.33倍 | 1.11倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| 遠藤照 | 141,300円 | +2.5% | -3.9% | 2.83% | 4.97倍 | 0.51倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| アバール | 272,200円 | +5.7% | +0.5% | 3.45% | 10.17倍 | 0.82倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
| 双葉電 | 47,300円 | -11.3% | - | 2.11% | - | 0.27倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
市場注目の銘柄
チャート関連のコラム
