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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 1,140 | 1,150 | 1,120 | 1,140 | -10 | -0.9% | 30,500 |
| 2008/02/21 | 1,120 | 1,160 | 1,120 | 1,150 | +40 | +3.6% | 23,400 |
| 2008/02/20 | 1,160 | 1,160 | 1,110 | 1,110 | -50 | -4.3% | 20,800 |
| 2008/02/19 | 1,180 | 1,180 | 1,130 | 1,160 | +10 | +0.9% | 19,700 |
| 2008/02/18 | 1,150 | 1,170 | 1,130 | 1,150 | ±0 | ±0% | 38,600 |
| 2008/02/15 | 1,110 | 1,170 | 1,090 | 1,150 | +30 | +2.7% | 33,300 |
| 2008/02/14 | 1,080 | 1,180 | 1,080 | 1,120 | +70 | +6.7% | 82,600 |
| 2008/02/13 | 1,080 | 1,080 | 1,050 | 1,050 | -10 | -0.9% | 17,800 |
| 2008/02/12 | 1,050 | 1,090 | 1,040 | 1,060 | -10 | -0.9% | 23,900 |
| 2008/02/08 | 1,100 | 1,130 | 1,070 | 1,070 | -50 | -4.5% | 23,600 |
| 2008/02/07 | 1,130 | 1,130 | 1,080 | 1,120 | ±0 | ±0% | 19,800 |
| 2008/02/06 | 1,150 | 1,150 | 1,120 | 1,120 | -60 | -5.1% | 37,900 |
| 2008/02/05 | 1,210 | 1,230 | 1,180 | 1,180 | -20 | -1.7% | 30,500 |
| 2008/02/04 | 1,200 | 1,230 | 1,200 | 1,200 | +10 | +0.8% | 45,600 |
| 2008/02/01 | 1,220 | 1,230 | 1,190 | 1,190 | -40 | -3.3% | 35,200 |
| 2008/01/31 | 1,160 | 1,230 | 1,160 | 1,230 | +50 | +4.2% | 72,500 |
| 2008/01/30 | 1,280 | 1,280 | 1,160 | 1,180 | -70 | -5.6% | 82,100 |
| 2008/01/29 | 1,360 | 1,390 | 1,210 | 1,250 | -120 | -8.8% | 292,400 |
| 2008/01/28 | 1,200 | 1,480 | 1,200 | 1,370 | +290 | +26.9% | 734,700 |
| 2008/01/25 | 1,020 | 1,080 | 1,020 | 1,080 | +80 | +8% | 41,800 |
| 2008/01/24 | 990 | 1,010 | 980 | 1,000 | +10 | +1% | 27,200 |
| 2008/01/23 | 990 | 1,000 | 960 | 990 | +50 | +5.3% | 26,200 |
| 2008/01/22 | 940 | 970 | 930 | 940 | -30 | -3.1% | 32,800 |
| 2008/01/21 | 970 | 1,000 | 960 | 970 | -50 | -4.9% | 18,600 |
| 2008/01/18 | 940 | 1,030 | 930 | 1,020 | +70 | +7.4% | 32,500 |
| 2008/01/17 | 940 | 970 | 930 | 950 | +60 | +6.7% | 45,700 |
| 2008/01/16 | 880 | 960 | 870 | 890 | -100 | -10.1% | 138,600 |
| 2008/01/15 | 1,080 | 1,090 | 990 | 990 | -100 | -9.2% | 47,100 |
| 2008/01/11 | 1,100 | 1,130 | 1,080 | 1,090 | -10 | -0.9% | 18,200 |
| 2008/01/10 | 1,150 | 1,150 | 1,100 | 1,100 | -40 | -3.5% | 29,600 |
| 2008/01/09 | 1,090 | 1,140 | 1,050 | 1,140 | +10 | +0.9% | 58,100 |
| 2008/01/08 | 1,160 | 1,170 | 1,130 | 1,130 | -40 | -3.4% | 31,100 |
| 2008/01/07 | 1,180 | 1,190 | 1,160 | 1,170 | -30 | -2.5% | 31,800 |
| 2008/01/04 | 1,230 | 1,240 | 1,200 | 1,200 | -50 | -4% | 18,200 |
| 2007/12/28 | 1,250 | 1,300 | 1,240 | 1,250 | -20 | -1.6% | 16,900 |
| 2007/12/27 | 1,280 | 1,290 | 1,270 | 1,270 | -20 | -1.6% | 15,200 |
| 2007/12/26 | 1,250 | 1,290 | 1,240 | 1,290 | +60 | +4.9% | 17,700 |
| 2007/12/25 | 1,260 | 1,270 | 1,220 | 1,230 | -20 | -1.6% | 44,600 |
| 2007/12/21 | 1,250 | 1,260 | 1,200 | 1,250 | -20 | -1.6% | 56,000 |
| 2007/12/20 | 1,290 | 1,300 | 1,250 | 1,270 | -40 | -3.1% | 55,000 |
| 2007/12/19 | 1,300 | 1,310 | 1,290 | 1,310 | ±0 | ±0% | 21,800 |
| 2007/12/18 | 1,280 | 1,330 | 1,280 | 1,310 | +10 | +0.8% | 17,700 |
| 2007/12/17 | 1,350 | 1,350 | 1,300 | 1,300 | -70 | -5.1% | 21,200 |
| 2007/12/14 | 1,400 | 1,420 | 1,350 | 1,370 | -40 | -2.8% | 34,500 |
| 2007/12/13 | 1,400 | 1,420 | 1,400 | 1,410 | ±0 | ±0% | 18,200 |
| 2007/12/12 | 1,420 | 1,420 | 1,370 | 1,410 | -10 | -0.7% | 29,300 |
| 2007/12/11 | 1,450 | 1,470 | 1,420 | 1,420 | -30 | -2.1% | 26,400 |
| 2007/12/10 | 1,440 | 1,460 | 1,430 | 1,450 | +30 | +2.1% | 20,800 |
| 2007/12/07 | 1,460 | 1,460 | 1,410 | 1,420 | -30 | -2.1% | 41,400 |
| 2007/12/06 | 1,530 | 1,610 | 1,420 | 1,450 | -30 | -2% | 185,100 |
4101～
4150
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 | 96,400円 | +8.6% | -31.3% | 4.05% | 24.30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 | 142,000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 | 273,000円 | +5.7% | +0.5% | 3.44% | 10.20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 | 216,800円 | +3.9% | +9.8% | 3.23% | 11.45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
