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 |
|---|---|---|---|---|---|---|---|
| 2009/12/25 | 1,310 | 1,310 | 1,280 | 1,280 | -30 | -2.3% | 53,400 |
| 2009/12/24 | 1,340 | 1,340 | 1,310 | 1,310 | -20 | -1.5% | 67,000 |
| 2009/12/22 | 1,280 | 1,340 | 1,280 | 1,330 | +50 | +3.9% | 135,600 |
| 2009/12/21 | 1,270 | 1,290 | 1,260 | 1,280 | -10 | -0.8% | 40,300 |
| 2009/12/18 | 1,260 | 1,290 | 1,250 | 1,290 | ±0 | ±0% | 82,400 |
| 2009/12/17 | 1,320 | 1,330 | 1,280 | 1,290 | -40 | -3% | 88,000 |
| 2009/12/16 | 1,360 | 1,380 | 1,330 | 1,330 | -50 | -3.6% | 59,300 |
| 2009/12/15 | 1,360 | 1,380 | 1,330 | 1,380 | +30 | +2.2% | 95,100 |
| 2009/12/14 | 1,380 | 1,380 | 1,340 | 1,350 | -10 | -0.7% | 76,000 |
| 2009/12/11 | 1,350 | 1,390 | 1,320 | 1,360 | +10 | +0.7% | 124,100 |
| 2009/12/10 | 1,330 | 1,400 | 1,310 | 1,350 | ±0 | ±0% | 130,600 |
| 2009/12/09 | 1,330 | 1,430 | 1,330 | 1,350 | ±0 | ±0% | 386,100 |
| 2009/12/08 | 1,260 | 1,360 | 1,250 | 1,350 | +110 | +8.9% | 400,500 |
| 2009/12/07 | 1,250 | 1,270 | 1,220 | 1,240 | +20 | +1.6% | 110,500 |
| 2009/12/04 | 1,220 | 1,240 | 1,200 | 1,220 | ±0 | ±0% | 42,300 |
| 2009/12/03 | 1,200 | 1,240 | 1,190 | 1,220 | +50 | +4.3% | 77,900 |
| 2009/12/02 | 1,200 | 1,210 | 1,170 | 1,170 | -20 | -1.7% | 55,200 |
| 2009/12/01 | 1,150 | 1,200 | 1,130 | 1,190 | +10 | +0.8% | 83,500 |
| 2009/11/30 | 1,060 | 1,180 | 1,050 | 1,180 | +130 | +12.4% | 97,900 |
| 2009/11/27 | 1,070 | 1,070 | 1,030 | 1,050 | -40 | -3.7% | 77,700 |
| 2009/11/26 | 1,070 | 1,090 | 1,060 | 1,090 | +10 | +0.9% | 32,500 |
| 2009/11/25 | 1,050 | 1,080 | 1,040 | 1,080 | +20 | +1.9% | 47,400 |
| 2009/11/24 | 1,100 | 1,110 | 1,060 | 1,060 | -40 | -3.6% | 36,200 |
| 2009/11/20 | 1,050 | 1,110 | 1,040 | 1,100 | +20 | +1.9% | 63,500 |
| 2009/11/19 | 1,080 | 1,080 | 1,030 | 1,080 | ±0 | ±0% | 81,400 |
| 2009/11/18 | 1,110 | 1,120 | 1,070 | 1,080 | -20 | -1.8% | 85,200 |
| 2009/11/17 | 1,160 | 1,170 | 1,100 | 1,100 | -60 | -5.2% | 73,900 |
| 2009/11/16 | 1,200 | 1,210 | 1,150 | 1,160 | -40 | -3.3% | 65,300 |
| 2009/11/13 | 1,200 | 1,210 | 1,190 | 1,200 | ±0 | ±0% | 48,700 |
| 2009/11/12 | 1,210 | 1,230 | 1,190 | 1,200 | -20 | -1.6% | 68,800 |
| 2009/11/11 | 1,280 | 1,290 | 1,220 | 1,220 | -50 | -3.9% | 73,700 |
| 2009/11/10 | 1,290 | 1,300 | 1,270 | 1,270 | ±0 | ±0% | 56,200 |
| 2009/11/09 | 1,320 | 1,320 | 1,260 | 1,270 | -50 | -3.8% | 74,100 |
| 2009/11/06 | 1,350 | 1,360 | 1,310 | 1,320 | +10 | +0.8% | 89,900 |
| 2009/11/05 | 1,340 | 1,350 | 1,300 | 1,310 | -10 | -0.8% | 77,400 |
| 2009/11/04 | 1,390 | 1,390 | 1,320 | 1,320 | -70 | -5% | 172,100 |
| 2009/11/02 | 1,400 | 1,420 | 1,380 | 1,390 | -70 | -4.8% | 122,800 |
| 2009/10/30 | 1,500 | 1,530 | 1,450 | 1,460 | -20 | -1.4% | 256,500 |
| 2009/10/29 | 1,460 | 1,510 | 1,420 | 1,480 | +40 | +2.8% | 665,900 |
| 2009/10/28 | 1,380 | 1,490 | 1,340 | 1,440 | +80 | +5.9% | 401,600 |
| 2009/10/27 | 1,390 | 1,410 | 1,360 | 1,360 | -60 | -4.2% | 122,400 |
| 2009/10/26 | 1,310 | 1,420 | 1,310 | 1,420 | +120 | +9.2% | 259,200 |
| 2009/10/23 | 1,280 | 1,340 | 1,280 | 1,300 | +20 | +1.6% | 95,700 |
| 2009/10/22 | 1,310 | 1,320 | 1,260 | 1,280 | -20 | -1.5% | 61,300 |
| 2009/10/21 | 1,340 | 1,380 | 1,290 | 1,300 | +90 | +7.4% | 302,700 |
| 2009/10/20 | 1,240 | 1,240 | 1,200 | 1,210 | -10 | -0.8% | 27,100 |
| 2009/10/19 | 1,170 | 1,230 | 1,170 | 1,220 | +50 | +4.3% | 29,700 |
| 2009/10/16 | 1,210 | 1,220 | 1,170 | 1,170 | -30 | -2.5% | 30,300 |
| 2009/10/15 | 1,230 | 1,240 | 1,190 | 1,200 | ±0 | ±0% | 29,000 |
| 2009/10/14 | 1,260 | 1,260 | 1,190 | 1,200 | -50 | -4% | 39,400 |
3651～
3700
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
