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 |
|---|---|---|---|---|---|---|---|
| 2009/03/17 | 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 |
| 2009/03/03 | 1,160 | 1,180 | 1,140 | 1,170 | -30 | -2.5% | 105,900 |
| 2009/03/02 | 1,180 | 1,230 | 1,170 | 1,200 | -60 | -4.8% | 193,200 |
| 2009/02/27 | 1,290 | 1,310 | 1,260 | 1,260 | -10 | -0.8% | 136,400 |
| 2009/02/26 | 1,300 | 1,360 | 1,270 | 1,270 | -50 | -3.8% | 290,200 |
| 2009/02/25 | 1,370 | 1,440 | 1,310 | 1,320 | +40 | +3.1% | 500,600 |
| 2009/02/24 | 1,110 | 1,280 | 1,100 | 1,280 | +120 | +10.3% | 513,300 |
| 2009/02/23 | 1,160 | 1,170 | 1,140 | 1,160 | -40 | -3.3% | 177,700 |
| 2009/02/20 | 1,300 | 1,310 | 1,200 | 1,200 | -90 | -7% | 103,500 |
| 2009/02/19 | 1,360 | 1,370 | 1,280 | 1,290 | -90 | -6.5% | 230,000 |
| 2009/02/18 | 1,170 | 1,380 | 1,150 | 1,380 | +140 | +11.3% | 386,600 |
| 2009/02/17 | 1,290 | 1,300 | 1,220 | 1,240 | -90 | -6.8% | 158,500 |
| 2009/02/16 | 1,450 | 1,450 | 1,310 | 1,330 | -110 | -7.6% | 190,600 |
| 2009/02/13 | 1,450 | 1,470 | 1,420 | 1,440 | ±0 | ±0% | 132,000 |
| 2009/02/12 | 1,430 | 1,490 | 1,410 | 1,440 | -10 | -0.7% | 319,900 |
| 2009/02/10 | 1,590 | 1,620 | 1,420 | 1,450 | -40 | -2.7% | 841,600 |
| 2009/02/09 | 1,320 | 1,490 | 1,290 | 1,490 | +180 | +13.7% | 696,500 |
| 2009/02/06 | 1,310 | 1,340 | 1,290 | 1,310 | +20 | +1.6% | 169,200 |
| 2009/02/05 | 1,360 | 1,380 | 1,290 | 1,290 | -80 | -5.8% | 176,400 |
| 2009/02/04 | 1,380 | 1,400 | 1,350 | 1,370 | +10 | +0.7% | 166,200 |
| 2009/02/03 | 1,380 | 1,420 | 1,320 | 1,360 | -10 | -0.7% | 332,800 |
| 2009/02/02 | 1,380 | 1,470 | 1,360 | 1,370 | -310 | -18.5% | 540,300 |
| 2009/01/30 | 1,710 | 1,730 | 1,670 | 1,680 | -60 | -3.4% | 248,900 |
| 2009/01/29 | 1,730 | 1,800 | 1,700 | 1,740 | +50 | +3% | 1,068,000 |
| 2009/01/28 | 1,760 | 1,770 | 1,690 | 1,690 | -50 | -2.9% | 295,600 |
| 2009/01/27 | 1,770 | 1,790 | 1,720 | 1,740 | +30 | +1.8% | 521,100 |
| 2009/01/26 | 1,690 | 1,820 | 1,660 | 1,710 | ±0 | ±0% | 790,100 |
| 2009/01/23 | 1,930 | 1,950 | 1,700 | 1,710 | -190 | -10% | 1,092,700 |
| 2009/01/22 | 2,140 | 2,220 | 1,900 | 1,900 | -190 | -9.1% | 1,324,400 |
| 2009/01/21 | 2,190 | 2,220 | 2,050 | 2,090 | -60 | -2.8% | 1,699,700 |
| 2009/01/20 | 1,980 | 2,170 | 1,960 | 2,150 | +150 | +7.5% | 2,078,400 |
| 2009/01/19 | 2,090 | 2,280 | 1,940 | 2,000 | -40 | -2% | 3,813,400 |
| 2009/01/16 | 1,720 | 2,040 | 1,700 | 2,040 | +330 | +19.3% | 2,922,200 |
| 2009/01/15 | 1,680 | 1,750 | 1,640 | 1,710 | +20 | +1.2% | 774,100 |
| 2009/01/14 | 1,700 | 1,730 | 1,660 | 1,690 | -60 | -3.4% | 455,900 |
| 2009/01/13 | 1,710 | 1,780 | 1,650 | 1,750 | +110 | +6.7% | 1,041,400 |
| 2009/01/09 | 1,730 | 1,770 | 1,610 | 1,640 | -120 | -6.8% | 718,000 |
| 2009/01/08 | 1,730 | 1,850 | 1,710 | 1,760 | +130 | +8% | 2,003,100 |
| 2009/01/07 | 1,750 | 1,800 | 1,630 | 1,630 | -210 | -11.4% | 975,000 |
| 2009/01/06 | 1,790 | 1,920 | 1,740 | 1,840 | +310 | +20.3% | 3,219,100 |
| 2009/01/05 | 1,310 | 1,590 | 1,300 | 1,530 | +440 | +40.4% | 2,158,200 |
3951～
4000
件表示中 / 6951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% | 21.51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 | 0.48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 |
| 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 |
| ＱＤレーザ | 29,500円 | +1.9% | - | 0.00% | - | 2.30倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
市場注目の銘柄
チャート関連のコラム
