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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 1,010 | 1,100 | 1,010 | 1,080 | -40 | -3.6% | 92,900 |
| 2008/09/29 | 1,150 | 1,180 | 1,100 | 1,120 | -40 | -3.4% | 48,800 |
| 2008/09/26 | 1,200 | 1,200 | 1,150 | 1,160 | -40 | -3.3% | 43,400 |
| 2008/09/25 | 1,210 | 1,210 | 1,180 | 1,200 | -10 | -0.8% | 29,400 |
| 2008/09/24 | 1,180 | 1,210 | 1,170 | 1,210 | +10 | +0.8% | 40,700 |
| 2008/09/22 | 1,240 | 1,250 | 1,200 | 1,200 | ±0 | ±0% | 35,800 |
| 2008/09/19 | 1,240 | 1,260 | 1,200 | 1,200 | -10 | -0.8% | 93,900 |
| 2008/09/18 | 1,190 | 1,230 | 1,130 | 1,210 | +10 | +0.8% | 107,700 |
| 2008/09/17 | 1,300 | 1,320 | 1,180 | 1,200 | -100 | -7.7% | 234,500 |
| 2008/09/16 | 1,010 | 1,390 | 990 | 1,300 | +150 | +13% | 377,200 |
| 2008/09/12 | 1,170 | 1,170 | 1,120 | 1,150 | ±0 | ±0% | 77,200 |
| 2008/09/11 | 1,130 | 1,160 | 1,130 | 1,150 | ±0 | ±0% | 65,900 |
| 2008/09/10 | 1,090 | 1,170 | 1,090 | 1,150 | +20 | +1.8% | 66,500 |
| 2008/09/09 | 1,180 | 1,190 | 1,130 | 1,130 | -80 | -6.6% | 112,300 |
| 2008/09/08 | 1,150 | 1,270 | 1,150 | 1,210 | +110 | +10% | 341,600 |
| 2008/09/05 | 1,080 | 1,100 | 1,070 | 1,100 | -40 | -3.5% | 160,600 |
| 2008/09/04 | 1,220 | 1,220 | 1,140 | 1,140 | -100 | -8.1% | 183,700 |
| 2008/09/03 | 1,350 | 1,360 | 1,240 | 1,240 | -110 | -8.1% | 185,900 |
| 2008/09/02 | 1,420 | 1,420 | 1,340 | 1,350 | -90 | -6.3% | 124,000 |
| 2008/09/01 | 1,390 | 1,450 | 1,370 | 1,440 | +40 | +2.9% | 161,900 |
| 2008/08/29 | 1,410 | 1,430 | 1,390 | 1,400 | ±0 | ±0% | 56,000 |
| 2008/08/28 | 1,440 | 1,450 | 1,400 | 1,400 | -20 | -1.4% | 69,000 |
| 2008/08/27 | 1,460 | 1,480 | 1,410 | 1,420 | -50 | -3.4% | 102,100 |
| 2008/08/26 | 1,490 | 1,490 | 1,430 | 1,470 | -30 | -2% | 108,300 |
| 2008/08/25 | 1,520 | 1,530 | 1,500 | 1,500 | ±0 | ±0% | 87,200 |
| 2008/08/22 | 1,530 | 1,540 | 1,490 | 1,500 | -40 | -2.6% | 89,100 |
| 2008/08/21 | 1,590 | 1,600 | 1,530 | 1,540 | -20 | -1.3% | 169,300 |
| 2008/08/20 | 1,500 | 1,560 | 1,490 | 1,560 | +70 | +4.7% | 186,500 |
| 2008/08/19 | 1,490 | 1,560 | 1,480 | 1,490 | -10 | -0.7% | 368,700 |
| 2008/08/18 | 1,490 | 1,520 | 1,480 | 1,500 | ±0 | ±0% | 86,600 |
| 2008/08/15 | 1,500 | 1,510 | 1,480 | 1,500 | ±0 | ±0% | 48,400 |
| 2008/08/14 | 1,480 | 1,510 | 1,470 | 1,500 | -10 | -0.7% | 95,700 |
| 2008/08/13 | 1,500 | 1,520 | 1,470 | 1,510 | ±0 | ±0% | 110,300 |
| 2008/08/12 | 1,590 | 1,590 | 1,500 | 1,510 | -70 | -4.4% | 166,200 |
| 2008/08/11 | 1,560 | 1,600 | 1,540 | 1,580 | +60 | +3.9% | 351,900 |
| 2008/08/08 | 1,500 | 1,560 | 1,490 | 1,520 | -20 | -1.3% | 298,300 |
| 2008/08/07 | 1,560 | 1,630 | 1,520 | 1,540 | -20 | -1.3% | 190,600 |
| 2008/08/06 | 1,520 | 1,580 | 1,480 | 1,560 | +100 | +6.8% | 223,500 |
| 2008/08/05 | 1,470 | 1,530 | 1,450 | 1,460 | -20 | -1.4% | 162,300 |
| 2008/08/04 | 1,550 | 1,590 | 1,470 | 1,480 | -80 | -5.1% | 139,300 |
| 2008/08/01 | 1,550 | 1,650 | 1,520 | 1,560 | +30 | +2% | 493,000 |
| 2008/07/31 | 1,630 | 1,650 | 1,510 | 1,530 | -130 | -7.8% | 351,000 |
| 2008/07/30 | 1,740 | 1,750 | 1,640 | 1,660 | -50 | -2.9% | 244,600 |
| 2008/07/29 | 1,670 | 1,730 | 1,660 | 1,710 | +10 | +0.6% | 246,400 |
| 2008/07/28 | 1,750 | 1,770 | 1,680 | 1,700 | ±0 | ±0% | 347,500 |
| 2008/07/25 | 1,640 | 1,750 | 1,610 | 1,700 | +10 | +0.6% | 596,000 |
| 2008/07/24 | 1,740 | 1,820 | 1,680 | 1,690 | -30 | -1.7% | 1,081,700 |
| 2008/07/23 | 1,500 | 1,740 | 1,450 | 1,720 | +250 | +17% | 1,260,400 |
| 2008/07/22 | 1,520 | 1,550 | 1,420 | 1,470 | +10 | +0.7% | 584,000 |
| 2008/07/18 | 1,440 | 1,570 | 1,420 | 1,460 | +60 | +4.3% | 889,600 |
3951～
4000
件表示中 / 6840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 | 58,700円 | +0.5% | +31.9% | 0.00% | 57.89倍 | 1.30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 | 96,100円 | +8.6% | -31.3% | 4.06% | 24.23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 | 141,800円 | +2.5% | -3.9% | 2.82% | 4.99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 | 273,400円 | +5.7% | +0.5% | 3.44% | 10.21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 |
| チノー | 216,600円 | +3.9% | +9.8% | 3.23% | 11.44倍 | 0.89倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
市場注目の銘柄
チャート関連のコラム
