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 |
|---|---|---|---|---|---|---|---|
| 2008/05/23 | 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 |
| 2008/05/08 | 1,160 | 1,190 | 1,160 | 1,180 | +20 | +1.7% | 24,700 |
| 2008/05/07 | 1,190 | 1,190 | 1,160 | 1,160 | -30 | -2.5% | 19,200 |
| 2008/05/02 | 1,190 | 1,190 | 1,170 | 1,190 | +10 | +0.8% | 20,700 |
| 2008/05/01 | 1,180 | 1,200 | 1,170 | 1,180 | ±0 | ±0% | 21,600 |
| 2008/04/30 | 1,180 | 1,190 | 1,160 | 1,180 | -10 | -0.8% | 18,900 |
| 2008/04/28 | 1,190 | 1,190 | 1,170 | 1,190 | -10 | -0.8% | 24,400 |
| 2008/04/25 | 1,160 | 1,200 | 1,150 | 1,200 | +60 | +5.3% | 58,000 |
| 2008/04/24 | 1,160 | 1,170 | 1,140 | 1,140 | -20 | -1.7% | 13,700 |
| 2008/04/23 | 1,150 | 1,160 | 1,150 | 1,160 | ±0 | ±0% | 10,700 |
| 2008/04/22 | 1,150 | 1,170 | 1,140 | 1,160 | +10 | +0.9% | 32,200 |
| 2008/04/21 | 1,160 | 1,200 | 1,140 | 1,150 | -90 | -7.3% | 108,100 |
| 2008/04/18 | 1,220 | 1,240 | 1,210 | 1,240 | +20 | +1.6% | 22,900 |
| 2008/04/17 | 1,250 | 1,260 | 1,220 | 1,220 | -10 | -0.8% | 29,300 |
| 2008/04/16 | 1,210 | 1,240 | 1,200 | 1,230 | +30 | +2.5% | 23,100 |
| 2008/04/15 | 1,200 | 1,210 | 1,180 | 1,200 | ±0 | ±0% | 15,900 |
| 2008/04/14 | 1,210 | 1,210 | 1,190 | 1,200 | -40 | -3.2% | 17,300 |
| 2008/04/11 | 1,220 | 1,240 | 1,210 | 1,240 | +30 | +2.5% | 11,300 |
| 2008/04/10 | 1,240 | 1,240 | 1,200 | 1,210 | -20 | -1.6% | 18,200 |
| 2008/04/09 | 1,250 | 1,250 | 1,220 | 1,230 | ±0 | ±0% | 22,600 |
| 2008/04/08 | 1,240 | 1,260 | 1,230 | 1,230 | -30 | -2.4% | 18,800 |
| 2008/04/07 | 1,260 | 1,270 | 1,230 | 1,260 | ±0 | ±0% | 37,700 |
| 2008/04/04 | 1,230 | 1,390 | 1,220 | 1,260 | +50 | +4.1% | 270,600 |
| 2008/04/03 | 1,190 | 1,210 | 1,180 | 1,210 | +20 | +1.7% | 14,200 |
| 2008/04/02 | 1,190 | 1,210 | 1,170 | 1,190 | +20 | +1.7% | 19,600 |
| 2008/04/01 | 1,160 | 1,170 | 1,150 | 1,170 | +10 | +0.9% | 17,500 |
| 2008/03/31 | 1,160 | 1,170 | 1,140 | 1,160 | -20 | -1.7% | 21,900 |
| 2008/03/28 | 1,200 | 1,200 | 1,140 | 1,180 | ±0 | ±0% | 31,700 |
| 2008/03/27 | 1,180 | 1,200 | 1,150 | 1,180 | -10 | -0.8% | 14,200 |
| 2008/03/26 | 1,210 | 1,220 | 1,170 | 1,190 | -20 | -1.7% | 30,400 |
| 2008/03/25 | 1,240 | 1,250 | 1,190 | 1,210 | -30 | -2.4% | 63,200 |
| 2008/03/24 | 1,220 | 1,240 | 1,190 | 1,240 | +20 | +1.6% | 30,100 |
| 2008/03/21 | 1,110 | 1,220 | 1,110 | 1,220 | +90 | +8% | 55,000 |
| 2008/03/19 | 1,110 | 1,150 | 1,110 | 1,130 | +60 | +5.6% | 26,900 |
| 2008/03/18 | 1,060 | 1,080 | 1,030 | 1,070 | +10 | +0.9% | 20,400 |
| 2008/03/17 | 1,050 | 1,090 | 1,020 | 1,060 | -30 | -2.8% | 29,200 |
| 2008/03/14 | 1,130 | 1,150 | 1,090 | 1,090 | -60 | -5.2% | 40,600 |
| 2008/03/13 | 1,160 | 1,170 | 1,120 | 1,150 | -30 | -2.5% | 35,400 |
| 2008/03/12 | 1,220 | 1,230 | 1,160 | 1,180 | +20 | +1.7% | 29,300 |
| 2008/03/11 | 1,090 | 1,160 | 1,090 | 1,160 | -10 | -0.9% | 61,400 |
4151～
4200
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
