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 |
|---|---|---|---|---|---|---|---|
| 2010/03/25 | 1,310 | 1,310 | 1,280 | 1,290 | -30 | -2.3% | 41,100 |
| 2010/03/24 | 1,320 | 1,330 | 1,300 | 1,320 | ±0 | ±0% | 71,000 |
| 2010/03/23 | 1,320 | 1,320 | 1,300 | 1,320 | ±0 | ±0% | 30,900 |
| 2010/03/19 | 1,310 | 1,320 | 1,300 | 1,320 | +10 | +0.8% | 35,300 |
| 2010/03/18 | 1,320 | 1,320 | 1,300 | 1,310 | -10 | -0.8% | 21,600 |
| 2010/03/17 | 1,300 | 1,320 | 1,300 | 1,320 | +10 | +0.8% | 32,900 |
| 2010/03/16 | 1,320 | 1,330 | 1,300 | 1,310 | -10 | -0.8% | 35,100 |
| 2010/03/15 | 1,310 | 1,320 | 1,300 | 1,320 | +10 | +0.8% | 33,500 |
| 2010/03/12 | 1,300 | 1,320 | 1,300 | 1,310 | +10 | +0.8% | 43,600 |
| 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 |
3701～
3750
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 | 37,400円 | -5.0% | +3.1% | 0.00% | 21.50倍 | 0.79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 | 136,100円 | +18.2% | +21.0% | 3.23% | 9.49倍 | 0.47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 | 41,100円 | +2.6% | +25.0% | 2.43% | 12.97倍 | 0.46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 | 130,700円 | +2.5% | +3.2% | 3.60% | 8.29倍 | 0.82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 | 161,600円 | +7.5% | +22.4% | 4.89% | 9.29倍 | 0.76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
