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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,910 | 1,910 | 1,880 | 1,900 | -20 | -1% | 20,900 |
| 2007/07/10 | 1,950 | 1,960 | 1,900 | 1,920 | -10 | -0.5% | 30,600 |
| 2007/07/09 | 1,890 | 1,940 | 1,890 | 1,930 | +50 | +2.7% | 34,700 |
| 2007/07/06 | 1,900 | 1,920 | 1,880 | 1,880 | -10 | -0.5% | 22,300 |
| 2007/07/05 | 1,920 | 1,920 | 1,890 | 1,890 | -30 | -1.6% | 35,200 |
| 2007/07/04 | 1,930 | 1,940 | 1,900 | 1,920 | -10 | -0.5% | 29,200 |
| 2007/07/03 | 1,930 | 1,940 | 1,900 | 1,930 | +30 | +1.6% | 29,300 |
| 2007/07/02 | 1,920 | 1,930 | 1,890 | 1,900 | -20 | -1% | 34,900 |
| 2007/06/29 | 1,970 | 1,970 | 1,920 | 1,920 | -30 | -1.5% | 28,400 |
| 2007/06/28 | 1,940 | 1,960 | 1,930 | 1,950 | +10 | +0.5% | 36,100 |
| 2007/06/27 | 1,950 | 1,950 | 1,920 | 1,940 | -10 | -0.5% | 32,700 |
| 2007/06/26 | 1,990 | 2,030 | 1,950 | 1,950 | -30 | -1.5% | 102,500 |
| 2007/06/25 | 1,920 | 2,020 | 1,920 | 1,980 | +60 | +3.1% | 145,400 |
| 2007/06/22 | 1,880 | 1,970 | 1,880 | 1,920 | +50 | +2.7% | 173,400 |
| 2007/06/21 | 1,870 | 1,880 | 1,850 | 1,870 | ±0 | ±0% | 22,100 |
| 2007/06/20 | 1,870 | 1,900 | 1,870 | 1,870 | +10 | +0.5% | 43,600 |
| 2007/06/19 | 1,900 | 1,910 | 1,850 | 1,860 | -40 | -2.1% | 76,500 |
| 2007/06/18 | 1,880 | 1,920 | 1,860 | 1,900 | +80 | +4.4% | 250,000 |
| 2007/06/15 | 1,760 | 1,830 | 1,730 | 1,820 | +80 | +4.6% | 114,300 |
| 2007/06/14 | 1,770 | 1,770 | 1,730 | 1,740 | -20 | -1.1% | 20,600 |
| 2007/06/13 | 1,740 | 1,760 | 1,720 | 1,760 | +20 | +1.1% | 14,500 |
| 2007/06/12 | 1,770 | 1,780 | 1,710 | 1,740 | -10 | -0.6% | 27,900 |
| 2007/06/11 | 1,810 | 1,820 | 1,750 | 1,750 | -40 | -2.2% | 21,100 |
| 2007/06/08 | 1,800 | 1,820 | 1,790 | 1,790 | -30 | -1.6% | 34,600 |
| 2007/06/07 | 1,790 | 1,820 | 1,780 | 1,820 | +10 | +0.6% | 46,600 |
| 2007/06/06 | 1,820 | 1,830 | 1,790 | 1,810 | +10 | +0.6% | 65,100 |
| 2007/06/05 | 1,750 | 1,820 | 1,750 | 1,800 | +40 | +2.3% | 95,000 |
| 2007/06/04 | 1,740 | 1,770 | 1,740 | 1,760 | +30 | +1.7% | 24,900 |
| 2007/06/01 | 1,750 | 1,750 | 1,730 | 1,730 | -10 | -0.6% | 26,700 |
| 2007/05/31 | 1,750 | 1,760 | 1,730 | 1,740 | ±0 | ±0% | 13,700 |
| 2007/05/30 | 1,740 | 1,750 | 1,720 | 1,740 | +10 | +0.6% | 33,600 |
| 2007/05/29 | 1,700 | 1,730 | 1,690 | 1,730 | +40 | +2.4% | 20,200 |
| 2007/05/28 | 1,700 | 1,720 | 1,690 | 1,690 | ±0 | ±0% | 20,300 |
| 2007/05/25 | 1,680 | 1,700 | 1,660 | 1,690 | -10 | -0.6% | 18,500 |
| 2007/05/24 | 1,710 | 1,720 | 1,690 | 1,700 | -10 | -0.6% | 15,900 |
| 2007/05/23 | 1,700 | 1,740 | 1,690 | 1,710 | +30 | +1.8% | 31,700 |
| 2007/05/22 | 1,650 | 1,690 | 1,650 | 1,680 | +30 | +1.8% | 15,300 |
| 2007/05/21 | 1,650 | 1,670 | 1,650 | 1,650 | ±0 | ±0% | 22,600 |
| 2007/05/18 | 1,670 | 1,670 | 1,650 | 1,650 | -20 | -1.2% | 39,700 |
| 2007/05/17 | 1,680 | 1,700 | 1,670 | 1,670 | -10 | -0.6% | 37,700 |
| 2007/05/16 | 1,710 | 1,720 | 1,660 | 1,680 | -30 | -1.8% | 31,000 |
| 2007/05/15 | 1,720 | 1,730 | 1,710 | 1,710 | +10 | +0.6% | 25,600 |
| 2007/05/14 | 1,760 | 1,780 | 1,700 | 1,700 | -70 | -4% | 30,600 |
| 2007/05/11 | 1,760 | 1,770 | 1,740 | 1,770 | -10 | -0.6% | 25,500 |
| 2007/05/10 | 1,730 | 1,790 | 1,720 | 1,780 | +50 | +2.9% | 79,500 |
| 2007/05/09 | 1,710 | 1,740 | 1,700 | 1,730 | +20 | +1.2% | 22,900 |
| 2007/05/08 | 1,720 | 1,730 | 1,700 | 1,710 | -10 | -0.6% | 24,700 |
| 2007/05/07 | 1,670 | 1,720 | 1,670 | 1,720 | +50 | +3% | 38,900 |
| 2007/05/02 | 1,670 | 1,680 | 1,660 | 1,670 | -30 | -1.8% | 20,300 |
| 2007/05/01 | 1,730 | 1,730 | 1,700 | 1,700 | -30 | -1.7% | 34,100 |
4251～
4300
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 | 58,500円 | +0.5% | +31.9% | 0.00% | 57.69倍 | 1.29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 | 96,100円 | +8.6% | -31.3% | 4.06% | 24.23倍 | 1.11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 | 141,800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 | 273,600円 | +5.7% | +0.5% | 3.44% | 10.22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 | 217,400円 | +3.9% | +9.8% | 3.22% | 11.48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
