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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,460 | 1,480 | 1,380 | 1,400 | -10 | -0.7% | 275,800 |
| 2008/07/16 | 1,450 | 1,500 | 1,380 | 1,410 | -50 | -3.4% | 338,400 |
| 2008/07/15 | 1,520 | 1,540 | 1,460 | 1,460 | -60 | -3.9% | 250,200 |
| 2008/07/14 | 1,570 | 1,600 | 1,500 | 1,520 | -60 | -3.8% | 315,400 |
| 2008/07/11 | 1,600 | 1,690 | 1,560 | 1,580 | +30 | +1.9% | 841,500 |
| 2008/07/10 | 1,520 | 1,600 | 1,510 | 1,550 | ±0 | ±0% | 264,800 |
| 2008/07/09 | 1,630 | 1,650 | 1,540 | 1,550 | ±0 | ±0% | 212,200 |
| 2008/07/08 | 1,660 | 1,670 | 1,540 | 1,550 | -130 | -7.7% | 254,900 |
| 2008/07/07 | 1,740 | 1,800 | 1,670 | 1,680 | -60 | -3.4% | 532,500 |
| 2008/07/04 | 1,690 | 1,900 | 1,650 | 1,740 | +90 | +5.5% | 1,148,200 |
| 2008/07/03 | 1,650 | 1,690 | 1,600 | 1,650 | -60 | -3.5% | 256,800 |
| 2008/07/02 | 1,830 | 1,850 | 1,710 | 1,710 | -100 | -5.5% | 216,700 |
| 2008/07/01 | 1,740 | 1,910 | 1,730 | 1,810 | +120 | +7.1% | 703,800 |
| 2008/06/30 | 1,830 | 1,840 | 1,690 | 1,690 | -150 | -8.2% | 259,600 |
| 2008/06/27 | 1,770 | 1,910 | 1,770 | 1,840 | -10 | -0.5% | 382,400 |
| 2008/06/26 | 2,050 | 2,060 | 1,850 | 1,850 | -170 | -8.4% | 252,300 |
| 2008/06/25 | 2,100 | 2,160 | 1,940 | 2,020 | -100 | -4.7% | 365,400 |
| 2008/06/24 | 2,300 | 2,300 | 2,110 | 2,120 | -110 | -4.9% | 283,300 |
| 2008/06/23 | 2,100 | 2,280 | 2,090 | 2,230 | +10 | +0.5% | 449,100 |
| 2008/06/20 | 2,390 | 2,430 | 2,200 | 2,220 | -160 | -6.7% | 436,100 |
| 2008/06/19 | 2,550 | 2,570 | 2,310 | 2,380 | -70 | -2.9% | 945,500 |
| 2008/06/18 | 2,310 | 2,510 | 2,280 | 2,450 | +170 | +7.5% | 1,483,600 |
| 2008/06/17 | 2,320 | 2,380 | 2,260 | 2,280 | -10 | -0.4% | 425,500 |
| 2008/06/16 | 2,300 | 2,440 | 2,190 | 2,290 | +50 | +2.2% | 1,126,100 |
| 2008/06/13 | 2,480 | 2,540 | 2,160 | 2,240 | -150 | -6.3% | 843,500 |
| 2008/06/12 | 2,500 | 2,640 | 2,370 | 2,390 | -200 | -7.7% | 1,172,600 |
| 2008/06/11 | 2,650 | 2,730 | 2,460 | 2,590 | +90 | +3.6% | 1,850,100 |
| 2008/06/10 | 2,830 | 2,900 | 2,460 | 2,500 | -300 | -10.7% | 2,560,900 |
| 2008/06/09 | 2,290 | 2,800 | 2,280 | 2,800 | +450 | +19.1% | 4,446,000 |
| 2008/06/06 | 2,600 | 2,640 | 2,250 | 2,350 | -110 | -4.5% | 1,474,000 |
| 2008/06/05 | 2,490 | 2,790 | 2,350 | 2,460 | -290 | -10.5% | 1,583,600 |
| 2008/06/04 | 2,660 | 3,000 | 2,650 | 2,750 | +500 | +22.2% | 3,832,700 |
| 2008/06/03 | 1,780 | 2,250 | 1,720 | 2,250 | +500 | +28.6% | 3,218,700 |
| 2008/06/02 | 1,410 | 1,810 | 1,410 | 1,750 | +380 | +27.7% | 1,353,800 |
| 2008/05/30 | 1,400 | 1,410 | 1,360 | 1,370 | -30 | -2.1% | 54,600 |
| 2008/05/29 | 1,390 | 1,400 | 1,380 | 1,400 | +20 | +1.4% | 44,500 |
| 2008/05/28 | 1,450 | 1,460 | 1,350 | 1,380 | -20 | -1.4% | 255,000 |
| 2008/05/27 | 1,330 | 1,400 | 1,310 | 1,400 | +80 | +6.1% | 178,600 |
| 2008/05/26 | 1,360 | 1,360 | 1,320 | 1,320 | -50 | -3.6% | 64,800 |
| 2008/05/23 | 1,370 | 1,400 | 1,350 | 1,370 | +20 | +1.5% | 125,900 |
| 2008/05/22 | 1,340 | 1,360 | 1,300 | 1,350 | -20 | -1.5% | 92,400 |
| 2008/05/21 | 1,320 | 1,380 | 1,320 | 1,370 | +20 | +1.5% | 171,000 |
| 2008/05/20 | 1,310 | 1,360 | 1,290 | 1,350 | +40 | +3.1% | 219,600 |
| 2008/05/19 | 1,210 | 1,330 | 1,200 | 1,310 | +100 | +8.3% | 142,000 |
| 2008/05/16 | 1,250 | 1,260 | 1,200 | 1,210 | -30 | -2.4% | 46,100 |
| 2008/05/15 | 1,250 | 1,270 | 1,240 | 1,240 | ±0 | ±0% | 57,500 |
| 2008/05/14 | 1,200 | 1,260 | 1,190 | 1,240 | +50 | +4.2% | 100,700 |
| 2008/05/13 | 1,220 | 1,230 | 1,190 | 1,190 | -20 | -1.7% | 41,900 |
| 2008/05/12 | 1,250 | 1,270 | 1,200 | 1,210 | +40 | +3.4% | 157,100 |
| 2008/05/09 | 1,180 | 1,190 | 1,170 | 1,170 | -10 | -0.8% | 12,600 |
4001～
4050
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 | 58,600円 | +0.5% | +31.9% | 0.00% | 57.79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 | 96,500円 | +8.6% | -31.3% | 4.04% | 24.33倍 | 1.12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 |
| チノー | 216,200円 | +3.9% | +9.8% | 3.24% | 11.42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
