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 |
|---|---|---|---|---|---|---|---|
| 2011/01/19 | 1,550 | 1,550 | 1,520 | 1,530 | +10 | +0.7% | 87,700 |
| 2011/01/18 | 1,530 | 1,540 | 1,510 | 1,520 | -10 | -0.7% | 93,700 |
| 2011/01/17 | 1,500 | 1,560 | 1,500 | 1,530 | +40 | +2.7% | 170,800 |
| 2011/01/14 | 1,510 | 1,540 | 1,490 | 1,490 | -20 | -1.3% | 92,800 |
| 2011/01/13 | 1,550 | 1,560 | 1,510 | 1,510 | -20 | -1.3% | 68,700 |
| 2011/01/12 | 1,560 | 1,560 | 1,520 | 1,530 | -20 | -1.3% | 144,900 |
| 2011/01/11 | 1,490 | 1,560 | 1,480 | 1,550 | +80 | +5.4% | 245,900 |
| 2011/01/07 | 1,480 | 1,510 | 1,470 | 1,470 | -40 | -2.6% | 142,000 |
| 2011/01/06 | 1,580 | 1,590 | 1,490 | 1,510 | +30 | +2% | 464,900 |
| 2011/01/05 | 1,390 | 1,480 | 1,380 | 1,480 | +120 | +8.8% | 415,000 |
| 2011/01/04 | 1,370 | 1,370 | 1,350 | 1,360 | +10 | +0.7% | 64,900 |
| 2010/12/30 | 1,370 | 1,380 | 1,330 | 1,350 | -20 | -1.5% | 50,300 |
| 2010/12/29 | 1,370 | 1,390 | 1,360 | 1,370 | ±0 | ±0% | 76,200 |
| 2010/12/28 | 1,330 | 1,380 | 1,320 | 1,370 | +30 | +2.2% | 99,700 |
| 2010/12/27 | 1,320 | 1,350 | 1,290 | 1,340 | +10 | +0.8% | 88,700 |
| 2010/12/24 | 1,340 | 1,340 | 1,300 | 1,330 | ±0 | ±0% | 66,100 |
| 2010/12/22 | 1,370 | 1,370 | 1,330 | 1,330 | -40 | -2.9% | 75,200 |
| 2010/12/21 | 1,360 | 1,390 | 1,350 | 1,370 | +10 | +0.7% | 86,600 |
| 2010/12/20 | 1,380 | 1,390 | 1,350 | 1,360 | -30 | -2.2% | 92,100 |
| 2010/12/17 | 1,400 | 1,410 | 1,370 | 1,390 | -10 | -0.7% | 128,000 |
| 2010/12/16 | 1,350 | 1,410 | 1,350 | 1,400 | +60 | +4.5% | 313,000 |
| 2010/12/15 | 1,330 | 1,350 | 1,310 | 1,340 | +20 | +1.5% | 187,100 |
| 2010/12/14 | 1,260 | 1,320 | 1,260 | 1,320 | +70 | +5.6% | 146,800 |
| 2010/12/13 | 1,270 | 1,270 | 1,230 | 1,250 | ±0 | ±0% | 114,200 |
| 2010/12/10 | 1,300 | 1,300 | 1,250 | 1,250 | -30 | -2.3% | 93,100 |
| 2010/12/09 | 1,290 | 1,290 | 1,250 | 1,280 | ±0 | ±0% | 86,400 |
| 2010/12/08 | 1,260 | 1,290 | 1,260 | 1,280 | +30 | +2.4% | 113,600 |
| 2010/12/07 | 1,280 | 1,280 | 1,250 | 1,250 | -40 | -3.1% | 96,900 |
| 2010/12/06 | 1,280 | 1,290 | 1,240 | 1,290 | +50 | +4% | 234,600 |
| 2010/12/03 | 1,220 | 1,240 | 1,190 | 1,240 | +30 | +2.5% | 134,000 |
| 2010/12/02 | 1,200 | 1,220 | 1,180 | 1,210 | +30 | +2.5% | 101,800 |
| 2010/12/01 | 1,170 | 1,180 | 1,160 | 1,180 | +10 | +0.9% | 31,400 |
| 2010/11/30 | 1,180 | 1,200 | 1,170 | 1,170 | -20 | -1.7% | 138,200 |
| 2010/11/29 | 1,140 | 1,190 | 1,140 | 1,190 | +50 | +4.4% | 88,200 |
| 2010/11/26 | 1,150 | 1,150 | 1,130 | 1,140 | -10 | -0.9% | 32,200 |
| 2010/11/25 | 1,160 | 1,160 | 1,140 | 1,150 | ±0 | ±0% | 36,200 |
| 2010/11/24 | 1,120 | 1,150 | 1,110 | 1,150 | +20 | +1.8% | 44,200 |
| 2010/11/22 | 1,130 | 1,150 | 1,120 | 1,130 | ±0 | ±0% | 53,400 |
| 2010/11/19 | 1,160 | 1,160 | 1,130 | 1,130 | -10 | -0.9% | 44,800 |
| 2010/11/18 | 1,110 | 1,140 | 1,100 | 1,140 | +40 | +3.6% | 59,200 |
| 2010/11/17 | 1,110 | 1,110 | 1,090 | 1,100 | -10 | -0.9% | 26,100 |
| 2010/11/16 | 1,130 | 1,130 | 1,110 | 1,110 | -10 | -0.9% | 18,200 |
| 2010/11/15 | 1,110 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 13,100 |
| 2010/11/12 | 1,120 | 1,130 | 1,100 | 1,100 | -20 | -1.8% | 15,000 |
| 2010/11/11 | 1,140 | 1,140 | 1,110 | 1,120 | -10 | -0.9% | 31,500 |
| 2010/11/10 | 1,120 | 1,140 | 1,110 | 1,130 | +10 | +0.9% | 32,500 |
| 2010/11/09 | 1,110 | 1,120 | 1,100 | 1,120 | +10 | +0.9% | 37,200 |
| 2010/11/08 | 1,100 | 1,120 | 1,090 | 1,110 | +20 | +1.8% | 35,700 |
| 2010/11/05 | 1,070 | 1,090 | 1,070 | 1,090 | +30 | +2.8% | 54,400 |
| 2010/11/04 | 1,060 | 1,080 | 1,060 | 1,060 | +20 | +1.9% | 37,400 |
3501～
3550
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
