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 |
|---|---|---|---|---|---|---|---|
| 2009/10/13 | 1,260 | 1,280 | 1,240 | 1,250 | -10 | -0.8% | 41,200 |
| 2009/10/09 | 1,250 | 1,270 | 1,240 | 1,260 | +30 | +2.4% | 24,700 |
| 2009/10/08 | 1,220 | 1,280 | 1,220 | 1,230 | -20 | -1.6% | 53,400 |
| 2009/10/07 | 1,120 | 1,260 | 1,120 | 1,250 | +130 | +11.6% | 76,400 |
| 2009/10/06 | 1,110 | 1,120 | 1,100 | 1,120 | +50 | +4.7% | 32,500 |
| 2009/10/05 | 1,120 | 1,130 | 1,070 | 1,070 | -50 | -4.5% | 40,000 |
| 2009/10/02 | 1,150 | 1,150 | 1,110 | 1,120 | -60 | -5.1% | 66,100 |
| 2009/10/01 | 1,180 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 43,900 |
| 2009/09/30 | 1,210 | 1,230 | 1,180 | 1,200 | -20 | -1.6% | 34,000 |
| 2009/09/29 | 1,200 | 1,230 | 1,190 | 1,220 | +40 | +3.4% | 48,800 |
| 2009/09/28 | 1,240 | 1,240 | 1,180 | 1,180 | -90 | -7.1% | 79,100 |
| 2009/09/25 | 1,290 | 1,290 | 1,250 | 1,270 | -30 | -2.3% | 49,400 |
| 2009/09/24 | 1,300 | 1,310 | 1,290 | 1,300 | +20 | +1.6% | 35,900 |
| 2009/09/18 | 1,310 | 1,320 | 1,280 | 1,280 | -30 | -2.3% | 71,700 |
| 2009/09/17 | 1,320 | 1,330 | 1,300 | 1,310 | +10 | +0.8% | 50,700 |
| 2009/09/16 | 1,300 | 1,340 | 1,290 | 1,300 | ±0 | ±0% | 74,500 |
| 2009/09/15 | 1,350 | 1,360 | 1,280 | 1,300 | -50 | -3.7% | 138,600 |
| 2009/09/14 | 1,390 | 1,390 | 1,350 | 1,350 | -30 | -2.2% | 70,200 |
| 2009/09/11 | 1,400 | 1,410 | 1,370 | 1,380 | -30 | -2.1% | 69,100 |
| 2009/09/10 | 1,410 | 1,410 | 1,390 | 1,410 | +10 | +0.7% | 50,400 |
| 2009/09/09 | 1,430 | 1,430 | 1,390 | 1,400 | -20 | -1.4% | 95,200 |
| 2009/09/08 | 1,370 | 1,430 | 1,350 | 1,420 | +50 | +3.6% | 194,700 |
| 2009/09/07 | 1,400 | 1,410 | 1,360 | 1,370 | -10 | -0.7% | 108,200 |
| 2009/09/04 | 1,430 | 1,450 | 1,360 | 1,380 | -50 | -3.5% | 179,400 |
| 2009/09/03 | 1,450 | 1,460 | 1,420 | 1,430 | -30 | -2.1% | 115,600 |
| 2009/09/02 | 1,460 | 1,490 | 1,450 | 1,460 | -50 | -3.3% | 86,100 |
| 2009/09/01 | 1,460 | 1,510 | 1,450 | 1,510 | +50 | +3.4% | 124,900 |
| 2009/08/31 | 1,560 | 1,590 | 1,440 | 1,460 | -90 | -5.8% | 296,100 |
| 2009/08/28 | 1,470 | 1,570 | 1,440 | 1,550 | +80 | +5.4% | 592,000 |
| 2009/08/27 | 1,410 | 1,480 | 1,400 | 1,470 | +70 | +5% | 373,100 |
| 2009/08/26 | 1,400 | 1,410 | 1,390 | 1,400 | ±0 | ±0% | 83,800 |
| 2009/08/25 | 1,390 | 1,400 | 1,380 | 1,400 | ±0 | ±0% | 75,000 |
| 2009/08/24 | 1,390 | 1,400 | 1,370 | 1,400 | +30 | +2.2% | 74,000 |
| 2009/08/21 | 1,380 | 1,390 | 1,350 | 1,370 | +10 | +0.7% | 92,800 |
| 2009/08/20 | 1,370 | 1,370 | 1,340 | 1,360 | -10 | -0.7% | 127,300 |
| 2009/08/19 | 1,400 | 1,410 | 1,360 | 1,370 | -10 | -0.7% | 148,500 |
| 2009/08/18 | 1,370 | 1,390 | 1,360 | 1,380 | -20 | -1.4% | 76,400 |
| 2009/08/17 | 1,450 | 1,450 | 1,400 | 1,400 | -60 | -4.1% | 136,400 |
| 2009/08/14 | 1,450 | 1,480 | 1,440 | 1,460 | +10 | +0.7% | 190,300 |
| 2009/08/13 | 1,430 | 1,460 | 1,430 | 1,450 | +40 | +2.8% | 216,700 |
| 2009/08/12 | 1,400 | 1,450 | 1,400 | 1,410 | -20 | -1.4% | 213,900 |
| 2009/08/11 | 1,390 | 1,450 | 1,380 | 1,430 | +40 | +2.9% | 401,500 |
| 2009/08/10 | 1,390 | 1,400 | 1,370 | 1,390 | +20 | +1.5% | 104,100 |
| 2009/08/07 | 1,370 | 1,380 | 1,350 | 1,370 | -10 | -0.7% | 65,300 |
| 2009/08/06 | 1,370 | 1,400 | 1,350 | 1,380 | +10 | +0.7% | 180,300 |
| 2009/08/05 | 1,430 | 1,440 | 1,370 | 1,370 | -70 | -4.9% | 128,400 |
| 2009/08/04 | 1,450 | 1,470 | 1,420 | 1,440 | +10 | +0.7% | 115,800 |
| 2009/08/03 | 1,410 | 1,430 | 1,370 | 1,430 | +40 | +2.9% | 183,900 |
| 2009/07/31 | 1,440 | 1,460 | 1,390 | 1,390 | -30 | -2.1% | 176,600 |
| 2009/07/30 | 1,450 | 1,470 | 1,410 | 1,420 | -20 | -1.4% | 109,300 |
3701～
3750
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
