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 |
|---|---|---|---|---|---|---|---|
| 2009/07/29 | 1,460 | 1,480 | 1,440 | 1,440 | -40 | -2.7% | 88,700 |
| 2009/07/28 | 1,510 | 1,510 | 1,460 | 1,480 | -20 | -1.3% | 81,900 |
| 2009/07/27 | 1,510 | 1,530 | 1,500 | 1,500 | -20 | -1.3% | 78,100 |
| 2009/07/24 | 1,580 | 1,590 | 1,510 | 1,520 | -10 | -0.7% | 102,700 |
| 2009/07/23 | 1,470 | 1,560 | 1,470 | 1,530 | +60 | +4.1% | 145,500 |
| 2009/07/22 | 1,480 | 1,510 | 1,460 | 1,470 | -40 | -2.6% | 83,100 |
| 2009/07/21 | 1,400 | 1,520 | 1,400 | 1,510 | +100 | +7.1% | 139,200 |
| 2009/07/17 | 1,420 | 1,440 | 1,400 | 1,410 | -20 | -1.4% | 41,400 |
| 2009/07/16 | 1,470 | 1,500 | 1,430 | 1,430 | ±0 | ±0% | 97,400 |
| 2009/07/15 | 1,460 | 1,480 | 1,420 | 1,430 | ±0 | ±0% | 109,700 |
| 2009/07/14 | 1,400 | 1,460 | 1,350 | 1,430 | +130 | +10% | 228,900 |
| 2009/07/13 | 1,550 | 1,550 | 1,300 | 1,300 | -250 | -16.1% | 184,300 |
| 2009/07/10 | 1,560 | 1,580 | 1,540 | 1,550 | ±0 | ±0% | 63,800 |
| 2009/07/09 | 1,530 | 1,590 | 1,530 | 1,550 | -10 | -0.6% | 91,200 |
| 2009/07/08 | 1,570 | 1,600 | 1,540 | 1,560 | -40 | -2.5% | 151,400 |
| 2009/07/07 | 1,660 | 1,670 | 1,600 | 1,600 | -80 | -4.8% | 132,700 |
| 2009/07/06 | 1,710 | 1,710 | 1,680 | 1,680 | -50 | -2.9% | 121,600 |
| 2009/07/03 | 1,690 | 1,730 | 1,680 | 1,730 | ±0 | ±0% | 123,400 |
| 2009/07/02 | 1,710 | 1,740 | 1,710 | 1,730 | +20 | +1.2% | 117,100 |
| 2009/07/01 | 1,700 | 1,740 | 1,690 | 1,710 | -10 | -0.6% | 156,500 |
| 2009/06/30 | 1,730 | 1,740 | 1,680 | 1,720 | +20 | +1.2% | 317,500 |
| 2009/06/29 | 1,810 | 1,830 | 1,680 | 1,700 | -180 | -9.6% | 668,200 |
| 2009/06/26 | 1,890 | 1,910 | 1,870 | 1,880 | +10 | +0.5% | 59,900 |
| 2009/06/25 | 1,850 | 1,890 | 1,840 | 1,870 | +40 | +2.2% | 129,300 |
| 2009/06/24 | 1,900 | 1,910 | 1,820 | 1,830 | -40 | -2.1% | 146,700 |
| 2009/06/23 | 1,880 | 1,950 | 1,870 | 1,870 | -60 | -3.1% | 187,500 |
| 2009/06/22 | 1,900 | 1,970 | 1,880 | 1,930 | +30 | +1.6% | 438,600 |
| 2009/06/19 | 2,090 | 2,090 | 1,880 | 1,900 | -150 | -7.3% | 491,500 |
| 2009/06/18 | 2,000 | 2,160 | 1,960 | 2,050 | +40 | +2% | 1,514,400 |
| 2009/06/17 | 1,790 | 2,020 | 1,790 | 2,010 | +220 | +12.3% | 1,188,600 |
| 2009/06/16 | 1,810 | 1,810 | 1,780 | 1,790 | -50 | -2.7% | 181,600 |
| 2009/06/15 | 1,870 | 1,890 | 1,820 | 1,840 | -20 | -1.1% | 151,200 |
| 2009/06/12 | 1,910 | 1,920 | 1,860 | 1,860 | -40 | -2.1% | 203,700 |
| 2009/06/11 | 1,860 | 1,930 | 1,850 | 1,900 | +20 | +1.1% | 449,300 |
| 2009/06/10 | 1,840 | 1,900 | 1,820 | 1,880 | +70 | +3.9% | 224,100 |
| 2009/06/09 | 1,860 | 1,870 | 1,810 | 1,810 | -70 | -3.7% | 182,000 |
| 2009/06/08 | 1,900 | 1,910 | 1,870 | 1,880 | +10 | +0.5% | 223,900 |
| 2009/06/05 | 1,940 | 1,970 | 1,870 | 1,870 | -30 | -1.6% | 544,100 |
| 2009/06/04 | 1,840 | 1,930 | 1,830 | 1,900 | +60 | +3.3% | 897,600 |
| 2009/06/03 | 1,800 | 1,850 | 1,770 | 1,840 | +50 | +2.8% | 309,500 |
| 2009/06/02 | 1,830 | 1,840 | 1,790 | 1,790 | -10 | -0.6% | 174,700 |
| 2009/06/01 | 1,750 | 1,840 | 1,750 | 1,800 | +40 | +2.3% | 234,500 |
| 2009/05/29 | 1,810 | 1,810 | 1,740 | 1,760 | -40 | -2.2% | 180,400 |
| 2009/05/28 | 1,680 | 1,800 | 1,680 | 1,800 | +120 | +7.1% | 313,000 |
| 2009/05/27 | 1,700 | 1,700 | 1,680 | 1,680 | -10 | -0.6% | 72,200 |
| 2009/05/26 | 1,730 | 1,740 | 1,680 | 1,690 | -30 | -1.7% | 86,100 |
| 2009/05/25 | 1,720 | 1,740 | 1,700 | 1,720 | -10 | -0.6% | 86,400 |
| 2009/05/22 | 1,710 | 1,740 | 1,700 | 1,730 | -10 | -0.6% | 67,600 |
| 2009/05/21 | 1,740 | 1,740 | 1,720 | 1,740 | -10 | -0.6% | 46,100 |
| 2009/05/20 | 1,770 | 1,770 | 1,740 | 1,750 | -10 | -0.6% | 60,400 |
3751～
3800
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
