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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 1,260 | 1,290 | 1,260 | 1,280 | ±0 | ±0% | 15,200 |
| 2010/08/05 | 1,280 | 1,290 | 1,270 | 1,280 | +10 | +0.8% | 14,800 |
| 2010/08/04 | 1,300 | 1,300 | 1,270 | 1,270 | -40 | -3.1% | 29,200 |
| 2010/08/03 | 1,330 | 1,330 | 1,290 | 1,310 | +10 | +0.8% | 14,000 |
| 2010/08/02 | 1,320 | 1,330 | 1,300 | 1,300 | -30 | -2.3% | 15,600 |
| 2010/07/30 | 1,330 | 1,340 | 1,300 | 1,330 | -30 | -2.2% | 37,300 |
| 2010/07/29 | 1,370 | 1,380 | 1,350 | 1,360 | +10 | +0.7% | 115,100 |
| 2010/07/28 | 1,330 | 1,350 | 1,310 | 1,350 | +50 | +3.8% | 68,800 |
| 2010/07/27 | 1,280 | 1,310 | 1,280 | 1,300 | +20 | +1.6% | 28,500 |
| 2010/07/26 | 1,280 | 1,290 | 1,280 | 1,280 | +10 | +0.8% | 13,700 |
| 2010/07/23 | 1,280 | 1,290 | 1,260 | 1,270 | +20 | +1.6% | 21,000 |
| 2010/07/22 | 1,260 | 1,260 | 1,240 | 1,250 | -10 | -0.8% | 22,700 |
| 2010/07/21 | 1,280 | 1,280 | 1,260 | 1,260 | ±0 | ±0% | 10,200 |
| 2010/07/20 | 1,260 | 1,280 | 1,260 | 1,260 | -20 | -1.6% | 16,000 |
| 2010/07/16 | 1,290 | 1,290 | 1,280 | 1,280 | -20 | -1.5% | 31,800 |
| 2010/07/15 | 1,300 | 1,310 | 1,300 | 1,300 | -30 | -2.3% | 26,500 |
| 2010/07/14 | 1,320 | 1,330 | 1,310 | 1,330 | +30 | +2.3% | 17,500 |
| 2010/07/13 | 1,290 | 1,320 | 1,290 | 1,300 | -10 | -0.8% | 23,200 |
| 2010/07/12 | 1,310 | 1,330 | 1,310 | 1,310 | -10 | -0.8% | 15,400 |
| 2010/07/09 | 1,320 | 1,330 | 1,310 | 1,320 | ±0 | ±0% | 15,400 |
| 2010/07/08 | 1,340 | 1,350 | 1,310 | 1,320 | +10 | +0.8% | 37,500 |
| 2010/07/07 | 1,330 | 1,330 | 1,300 | 1,310 | -30 | -2.2% | 25,300 |
| 2010/07/06 | 1,320 | 1,340 | 1,290 | 1,340 | +10 | +0.8% | 34,600 |
| 2010/07/05 | 1,290 | 1,330 | 1,290 | 1,330 | +40 | +3.1% | 21,500 |
| 2010/07/02 | 1,270 | 1,310 | 1,270 | 1,290 | +20 | +1.6% | 33,300 |
| 2010/07/01 | 1,330 | 1,330 | 1,260 | 1,270 | -70 | -5.2% | 58,400 |
| 2010/06/30 | 1,400 | 1,410 | 1,320 | 1,340 | +40 | +3.1% | 145,200 |
| 2010/06/29 | 1,320 | 1,360 | 1,300 | 1,300 | -10 | -0.8% | 30,600 |
| 2010/06/28 | 1,380 | 1,400 | 1,310 | 1,310 | -70 | -5.1% | 36,700 |
| 2010/06/25 | 1,360 | 1,380 | 1,360 | 1,380 | -10 | -0.7% | 22,600 |
| 2010/06/24 | 1,390 | 1,400 | 1,380 | 1,390 | -10 | -0.7% | 20,300 |
| 2010/06/23 | 1,410 | 1,410 | 1,390 | 1,400 | -40 | -2.8% | 28,300 |
| 2010/06/22 | 1,440 | 1,440 | 1,410 | 1,440 | -10 | -0.7% | 38,400 |
| 2010/06/21 | 1,450 | 1,460 | 1,430 | 1,450 | ±0 | ±0% | 30,000 |
| 2010/06/18 | 1,460 | 1,460 | 1,410 | 1,450 | -10 | -0.7% | 59,700 |
| 2010/06/17 | 1,460 | 1,470 | 1,430 | 1,460 | +10 | +0.7% | 66,900 |
| 2010/06/16 | 1,350 | 1,490 | 1,330 | 1,450 | +140 | +10.7% | 241,400 |
| 2010/06/15 | 1,350 | 1,350 | 1,310 | 1,310 | -40 | -3% | 37,000 |
| 2010/06/14 | 1,320 | 1,350 | 1,320 | 1,350 | +40 | +3.1% | 16,100 |
| 2010/06/11 | 1,300 | 1,310 | 1,300 | 1,310 | +30 | +2.3% | 56,900 |
| 2010/06/10 | 1,260 | 1,280 | 1,250 | 1,280 | +10 | +0.8% | 24,600 |
| 2010/06/09 | 1,300 | 1,300 | 1,260 | 1,270 | -40 | -3.1% | 31,800 |
| 2010/06/08 | 1,280 | 1,320 | 1,280 | 1,310 | +20 | +1.6% | 37,100 |
| 2010/06/07 | 1,310 | 1,310 | 1,290 | 1,290 | -50 | -3.7% | 38,500 |
| 2010/06/04 | 1,340 | 1,370 | 1,340 | 1,340 | ±0 | ±0% | 51,800 |
| 2010/06/03 | 1,320 | 1,340 | 1,320 | 1,340 | +40 | +3.1% | 21,100 |
| 2010/06/02 | 1,320 | 1,320 | 1,280 | 1,300 | -20 | -1.5% | 27,200 |
| 2010/06/01 | 1,340 | 1,340 | 1,310 | 1,320 | -20 | -1.5% | 14,200 |
| 2010/05/31 | 1,330 | 1,340 | 1,320 | 1,340 | +10 | +0.8% | 25,800 |
| 2010/05/28 | 1,340 | 1,340 | 1,320 | 1,330 | +40 | +3.1% | 46,600 |
3501～
3550
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
