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 |
|---|---|---|---|---|---|---|---|
| 2010/03/11 | 1,300 | 1,310 | 1,280 | 1,300 | +10 | +0.8% | 29,900 |
| 2010/03/10 | 1,310 | 1,320 | 1,280 | 1,290 | -30 | -2.3% | 49,100 |
| 2010/03/09 | 1,290 | 1,320 | 1,280 | 1,320 | +20 | +1.5% | 63,600 |
| 2010/03/08 | 1,300 | 1,310 | 1,290 | 1,300 | +30 | +2.4% | 46,700 |
| 2010/03/05 | 1,260 | 1,290 | 1,260 | 1,270 | +10 | +0.8% | 25,100 |
| 2010/03/04 | 1,270 | 1,280 | 1,260 | 1,260 | -20 | -1.6% | 30,500 |
| 2010/03/03 | 1,280 | 1,290 | 1,270 | 1,280 | ±0 | ±0% | 15,600 |
| 2010/03/02 | 1,280 | 1,300 | 1,270 | 1,280 | ±0 | ±0% | 26,400 |
| 2010/03/01 | 1,280 | 1,300 | 1,280 | 1,280 | -10 | -0.8% | 26,900 |
| 2010/02/26 | 1,300 | 1,310 | 1,280 | 1,290 | -30 | -2.3% | 55,000 |
| 2010/02/25 | 1,350 | 1,360 | 1,310 | 1,320 | -20 | -1.5% | 46,200 |
| 2010/02/24 | 1,330 | 1,350 | 1,320 | 1,340 | -20 | -1.5% | 77,400 |
| 2010/02/23 | 1,320 | 1,360 | 1,310 | 1,360 | +50 | +3.8% | 131,500 |
| 2010/02/22 | 1,330 | 1,360 | 1,310 | 1,310 | ±0 | ±0% | 84,900 |
| 2010/02/19 | 1,320 | 1,340 | 1,300 | 1,310 | -10 | -0.8% | 108,100 |
| 2010/02/18 | 1,320 | 1,320 | 1,300 | 1,320 | +20 | +1.5% | 40,000 |
| 2010/02/17 | 1,320 | 1,340 | 1,290 | 1,300 | +10 | +0.8% | 121,400 |
| 2010/02/16 | 1,270 | 1,320 | 1,250 | 1,290 | +30 | +2.4% | 197,800 |
| 2010/02/15 | 1,240 | 1,260 | 1,220 | 1,260 | +10 | +0.8% | 55,300 |
| 2010/02/12 | 1,220 | 1,250 | 1,200 | 1,250 | +50 | +4.2% | 65,300 |
| 2010/02/10 | 1,230 | 1,240 | 1,200 | 1,200 | -30 | -2.4% | 25,600 |
| 2010/02/09 | 1,200 | 1,230 | 1,190 | 1,230 | +30 | +2.5% | 28,800 |
| 2010/02/08 | 1,220 | 1,220 | 1,190 | 1,200 | -20 | -1.6% | 42,900 |
| 2010/02/05 | 1,200 | 1,230 | 1,190 | 1,220 | -40 | -3.2% | 48,800 |
| 2010/02/04 | 1,270 | 1,280 | 1,240 | 1,260 | -20 | -1.6% | 32,600 |
| 2010/02/03 | 1,260 | 1,290 | 1,250 | 1,280 | +20 | +1.6% | 48,100 |
| 2010/02/02 | 1,250 | 1,270 | 1,250 | 1,260 | +20 | +1.6% | 23,700 |
| 2010/02/01 | 1,270 | 1,280 | 1,220 | 1,240 | -50 | -3.9% | 48,100 |
| 2010/01/29 | 1,300 | 1,300 | 1,280 | 1,290 | -30 | -2.3% | 54,200 |
| 2010/01/28 | 1,270 | 1,320 | 1,270 | 1,320 | +50 | +3.9% | 51,400 |
| 2010/01/27 | 1,260 | 1,280 | 1,250 | 1,270 | ±0 | ±0% | 54,000 |
| 2010/01/26 | 1,310 | 1,330 | 1,270 | 1,270 | -50 | -3.8% | 59,300 |
| 2010/01/25 | 1,300 | 1,320 | 1,290 | 1,320 | -10 | -0.8% | 38,300 |
| 2010/01/22 | 1,320 | 1,330 | 1,300 | 1,330 | -20 | -1.5% | 65,000 |
| 2010/01/21 | 1,330 | 1,360 | 1,330 | 1,350 | ±0 | ±0% | 42,500 |
| 2010/01/20 | 1,370 | 1,380 | 1,340 | 1,350 | -10 | -0.7% | 52,600 |
| 2010/01/19 | 1,380 | 1,390 | 1,350 | 1,360 | -20 | -1.4% | 66,300 |
| 2010/01/18 | 1,370 | 1,380 | 1,350 | 1,380 | +10 | +0.7% | 28,700 |
| 2010/01/15 | 1,380 | 1,390 | 1,360 | 1,370 | -10 | -0.7% | 51,600 |
| 2010/01/14 | 1,350 | 1,400 | 1,350 | 1,380 | +40 | +3% | 138,500 |
| 2010/01/13 | 1,350 | 1,370 | 1,340 | 1,340 | -20 | -1.5% | 45,900 |
| 2010/01/12 | 1,360 | 1,360 | 1,340 | 1,360 | ±0 | ±0% | 57,500 |
| 2010/01/08 | 1,340 | 1,370 | 1,340 | 1,360 | +20 | +1.5% | 58,800 |
| 2010/01/07 | 1,380 | 1,390 | 1,340 | 1,340 | -30 | -2.2% | 84,300 |
| 2010/01/06 | 1,380 | 1,390 | 1,370 | 1,370 | -10 | -0.7% | 55,700 |
| 2010/01/05 | 1,410 | 1,440 | 1,360 | 1,380 | -20 | -1.4% | 163,900 |
| 2010/01/04 | 1,390 | 1,400 | 1,370 | 1,400 | +30 | +2.2% | 89,000 |
| 2009/12/30 | 1,390 | 1,400 | 1,370 | 1,370 | -20 | -1.4% | 92,800 |
| 2009/12/29 | 1,310 | 1,400 | 1,300 | 1,390 | +90 | +6.9% | 300,700 |
| 2009/12/28 | 1,290 | 1,310 | 1,290 | 1,300 | +20 | +1.6% | 44,700 |
3601～
3650
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
