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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,280 | 1,530 | 1,280 | 1,480 | +200 | +15.6% | 299,600 |
| 2007/12/04 | 1,300 | 1,320 | 1,280 | 1,280 | -20 | -1.5% | 20,100 |
| 2007/12/03 | 1,330 | 1,340 | 1,300 | 1,300 | -20 | -1.5% | 17,700 |
| 2007/11/30 | 1,320 | 1,340 | 1,290 | 1,320 | +10 | +0.8% | 17,600 |
| 2007/11/29 | 1,330 | 1,340 | 1,300 | 1,310 | +20 | +1.6% | 21,100 |
| 2007/11/28 | 1,310 | 1,310 | 1,260 | 1,290 | +30 | +2.4% | 14,600 |
| 2007/11/27 | 1,240 | 1,270 | 1,200 | 1,260 | -10 | -0.8% | 58,400 |
| 2007/11/26 | 1,270 | 1,280 | 1,250 | 1,270 | ±0 | ±0% | 17,600 |
| 2007/11/22 | 1,270 | 1,300 | 1,240 | 1,270 | -50 | -3.8% | 48,300 |
| 2007/11/21 | 1,360 | 1,380 | 1,310 | 1,320 | +10 | +0.8% | 13,700 |
| 2007/11/20 | 1,270 | 1,330 | 1,270 | 1,310 | -60 | -4.4% | 30,400 |
| 2007/11/19 | 1,380 | 1,410 | 1,330 | 1,370 | -30 | -2.1% | 17,000 |
| 2007/11/16 | 1,400 | 1,410 | 1,390 | 1,400 | -20 | -1.4% | 25,000 |
| 2007/11/15 | 1,400 | 1,440 | 1,390 | 1,420 | +30 | +2.2% | 15,300 |
| 2007/11/14 | 1,380 | 1,410 | 1,380 | 1,390 | +30 | +2.2% | 21,300 |
| 2007/11/13 | 1,360 | 1,380 | 1,320 | 1,360 | -20 | -1.4% | 30,300 |
| 2007/11/12 | 1,390 | 1,400 | 1,360 | 1,380 | -60 | -4.2% | 23,800 |
| 2007/11/09 | 1,440 | 1,470 | 1,430 | 1,440 | +10 | +0.7% | 15,800 |
| 2007/11/08 | 1,450 | 1,460 | 1,430 | 1,430 | -50 | -3.4% | 33,000 |
| 2007/11/07 | 1,530 | 1,540 | 1,470 | 1,480 | -50 | -3.3% | 21,300 |
| 2007/11/06 | 1,530 | 1,550 | 1,530 | 1,530 | ±0 | ±0% | 9,000 |
| 2007/11/05 | 1,560 | 1,560 | 1,530 | 1,530 | -20 | -1.3% | 13,100 |
| 2007/11/02 | 1,550 | 1,570 | 1,530 | 1,550 | -10 | -0.6% | 10,500 |
| 2007/11/01 | 1,560 | 1,570 | 1,530 | 1,560 | -50 | -3.1% | 22,300 |
| 2007/10/31 | 1,550 | 1,610 | 1,550 | 1,610 | +40 | +2.5% | 17,300 |
| 2007/10/30 | 1,570 | 1,570 | 1,550 | 1,570 | ±0 | ±0% | 9,900 |
| 2007/10/29 | 1,560 | 1,570 | 1,550 | 1,570 | +30 | +1.9% | 15,200 |
| 2007/10/26 | 1,570 | 1,570 | 1,540 | 1,540 | -20 | -1.3% | 9,100 |
| 2007/10/25 | 1,580 | 1,580 | 1,540 | 1,560 | -20 | -1.3% | 8,500 |
| 2007/10/24 | 1,580 | 1,590 | 1,570 | 1,580 | -10 | -0.6% | 9,700 |
| 2007/10/23 | 1,560 | 1,590 | 1,550 | 1,590 | +60 | +3.9% | 6,300 |
| 2007/10/22 | 1,530 | 1,550 | 1,500 | 1,530 | -30 | -1.9% | 12,900 |
| 2007/10/19 | 1,560 | 1,600 | 1,560 | 1,560 | -40 | -2.5% | 10,800 |
| 2007/10/18 | 1,550 | 1,620 | 1,550 | 1,600 | +60 | +3.9% | 15,600 |
| 2007/10/17 | 1,560 | 1,560 | 1,520 | 1,540 | -40 | -2.5% | 21,500 |
| 2007/10/16 | 1,620 | 1,640 | 1,570 | 1,580 | -50 | -3.1% | 34,400 |
| 2007/10/15 | 1,640 | 1,670 | 1,630 | 1,630 | +10 | +0.6% | 10,500 |
| 2007/10/12 | 1,670 | 1,670 | 1,620 | 1,620 | -50 | -3% | 11,800 |
| 2007/10/11 | 1,640 | 1,670 | 1,640 | 1,670 | +40 | +2.5% | 14,500 |
| 2007/10/10 | 1,700 | 1,700 | 1,630 | 1,630 | -30 | -1.8% | 19,900 |
| 2007/10/09 | 1,600 | 1,660 | 1,600 | 1,660 | +80 | +5.1% | 27,800 |
| 2007/10/05 | 1,590 | 1,600 | 1,570 | 1,580 | -10 | -0.6% | 8,400 |
| 2007/10/04 | 1,580 | 1,610 | 1,580 | 1,590 | -20 | -1.2% | 7,500 |
| 2007/10/03 | 1,580 | 1,610 | 1,570 | 1,610 | +20 | +1.3% | 14,300 |
| 2007/10/02 | 1,580 | 1,600 | 1,580 | 1,590 | +20 | +1.3% | 12,700 |
| 2007/10/01 | 1,560 | 1,580 | 1,560 | 1,570 | -30 | -1.9% | 7,900 |
| 2007/09/28 | 1,620 | 1,620 | 1,560 | 1,600 | ±0 | ±0% | 11,700 |
| 2007/09/27 | 1,600 | 1,600 | 1,570 | 1,600 | +50 | +3.2% | 17,300 |
| 2007/09/26 | 1,490 | 1,550 | 1,480 | 1,550 | +70 | +4.7% | 9,200 |
| 2007/09/25 | 1,460 | 1,480 | 1,460 | 1,480 | +30 | +2.1% | 5,300 |
4151～
4200
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 | 58,800円 | +0.5% | +31.9% | 0.00% | 57.99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 | 96,300円 | +8.6% | -31.3% | 4.05% | 24.28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 | 142,300円 | +2.5% | -3.9% | 2.81% | 5.00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
