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 |
|---|---|---|---|---|---|---|---|
| 2009/05/19 | 1,770 | 1,780 | 1,740 | 1,760 | +30 | +1.7% | 168,900 |
| 2009/05/18 | 1,740 | 1,740 | 1,710 | 1,730 | -40 | -2.3% | 68,000 |
| 2009/05/15 | 1,730 | 1,770 | 1,720 | 1,770 | +70 | +4.1% | 68,800 |
| 2009/05/14 | 1,750 | 1,760 | 1,700 | 1,700 | -80 | -4.5% | 163,800 |
| 2009/05/13 | 1,780 | 1,800 | 1,760 | 1,780 | -20 | -1.1% | 89,900 |
| 2009/05/12 | 1,810 | 1,810 | 1,770 | 1,800 | +10 | +0.6% | 129,400 |
| 2009/05/11 | 1,860 | 1,870 | 1,770 | 1,790 | -70 | -3.8% | 333,500 |
| 2009/05/08 | 1,820 | 1,900 | 1,790 | 1,860 | +30 | +1.6% | 527,500 |
| 2009/05/07 | 1,870 | 1,880 | 1,800 | 1,830 | +40 | +2.2% | 247,800 |
| 2009/05/01 | 1,750 | 1,870 | 1,740 | 1,790 | +90 | +5.3% | 914,000 |
| 2009/04/30 | 1,730 | 1,760 | 1,690 | 1,700 | +20 | +1.2% | 153,000 |
| 2009/04/28 | 1,670 | 1,760 | 1,670 | 1,680 | +10 | +0.6% | 190,400 |
| 2009/04/27 | 1,770 | 1,780 | 1,660 | 1,670 | -50 | -2.9% | 157,500 |
| 2009/04/24 | 1,800 | 1,810 | 1,720 | 1,720 | -60 | -3.4% | 249,800 |
| 2009/04/23 | 1,790 | 1,830 | 1,730 | 1,780 | +30 | +1.7% | 422,000 |
| 2009/04/22 | 1,820 | 1,970 | 1,710 | 1,750 | +50 | +2.9% | 2,232,600 |
| 2009/04/21 | 1,680 | 1,750 | 1,660 | 1,700 | -50 | -2.9% | 682,100 |
| 2009/04/20 | 1,610 | 1,750 | 1,600 | 1,750 | +160 | +10.1% | 1,018,900 |
| 2009/04/17 | 1,590 | 1,600 | 1,560 | 1,590 | +20 | +1.3% | 51,900 |
| 2009/04/16 | 1,600 | 1,640 | 1,560 | 1,570 | -10 | -0.6% | 100,600 |
| 2009/04/15 | 1,610 | 1,620 | 1,560 | 1,580 | -20 | -1.3% | 94,800 |
| 2009/04/14 | 1,650 | 1,650 | 1,580 | 1,600 | -40 | -2.4% | 120,900 |
| 2009/04/13 | 1,640 | 1,670 | 1,620 | 1,640 | +20 | +1.2% | 129,000 |
| 2009/04/10 | 1,720 | 1,720 | 1,620 | 1,620 | -60 | -3.6% | 261,000 |
| 2009/04/09 | 1,700 | 1,730 | 1,650 | 1,680 | +60 | +3.7% | 575,900 |
| 2009/04/08 | 1,580 | 1,710 | 1,570 | 1,620 | -10 | -0.6% | 443,700 |
| 2009/04/07 | 1,620 | 1,680 | 1,590 | 1,630 | -30 | -1.8% | 433,900 |
| 2009/04/06 | 1,490 | 1,690 | 1,470 | 1,660 | +240 | +16.9% | 1,328,700 |
| 2009/04/03 | 1,520 | 1,520 | 1,420 | 1,420 | -50 | -3.4% | 188,900 |
| 2009/04/02 | 1,500 | 1,500 | 1,460 | 1,470 | +10 | +0.7% | 238,000 |
| 2009/04/01 | 1,430 | 1,470 | 1,390 | 1,460 | +90 | +6.6% | 549,100 |
| 2009/03/31 | 1,500 | 1,550 | 1,370 | 1,370 | -150 | -9.9% | 443,100 |
| 2009/03/30 | 1,530 | 1,650 | 1,520 | 1,520 | +130 | +9.4% | 1,487,400 |
| 2009/03/27 | 1,470 | 1,480 | 1,390 | 1,390 | -70 | -4.8% | 209,300 |
| 2009/03/26 | 1,420 | 1,490 | 1,410 | 1,460 | +20 | +1.4% | 485,400 |
| 2009/03/25 | 1,250 | 1,440 | 1,230 | 1,440 | +210 | +17.1% | 622,900 |
| 2009/03/24 | 1,280 | 1,280 | 1,220 | 1,230 | -20 | -1.6% | 134,700 |
| 2009/03/23 | 1,250 | 1,270 | 1,230 | 1,250 | +40 | +3.3% | 235,400 |
| 2009/03/19 | 1,230 | 1,230 | 1,190 | 1,210 | ±0 | ±0% | 82,200 |
| 2009/03/18 | 1,260 | 1,290 | 1,200 | 1,210 | -20 | -1.6% | 252,600 |
| 2009/03/17 | 1,230 | 1,270 | 1,230 | 1,230 | -10 | -0.8% | 182,500 |
| 2009/03/16 | 1,210 | 1,290 | 1,200 | 1,240 | +40 | +3.3% | 465,000 |
| 2009/03/13 | 1,190 | 1,200 | 1,170 | 1,200 | +20 | +1.7% | 119,100 |
| 2009/03/12 | 1,190 | 1,200 | 1,160 | 1,180 | ±0 | ±0% | 77,700 |
| 2009/03/11 | 1,250 | 1,250 | 1,180 | 1,180 | -20 | -1.7% | 99,700 |
| 2009/03/10 | 1,170 | 1,220 | 1,160 | 1,200 | +30 | +2.6% | 131,600 |
| 2009/03/09 | 1,200 | 1,200 | 1,170 | 1,170 | -20 | -1.7% | 74,100 |
| 2009/03/06 | 1,200 | 1,230 | 1,180 | 1,190 | -40 | -3.3% | 157,800 |
| 2009/03/05 | 1,270 | 1,300 | 1,230 | 1,230 | -20 | -1.6% | 138,300 |
| 2009/03/04 | 1,190 | 1,260 | 1,180 | 1,250 | +80 | +6.8% | 160,300 |
3801～
3850
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
