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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 1,750 | 1,770 | 1,700 | 1,730 | +110 | +6.8% | 201,500 |
| 2007/04/26 | 1,590 | 1,620 | 1,590 | 1,620 | +30 | +1.9% | 20,100 |
| 2007/04/25 | 1,610 | 1,610 | 1,590 | 1,590 | -20 | -1.2% | 23,600 |
| 2007/04/24 | 1,580 | 1,610 | 1,580 | 1,610 | +30 | +1.9% | 22,200 |
| 2007/04/23 | 1,620 | 1,630 | 1,580 | 1,580 | -40 | -2.5% | 27,700 |
| 2007/04/20 | 1,640 | 1,650 | 1,620 | 1,620 | -20 | -1.2% | 20,100 |
| 2007/04/19 | 1,650 | 1,660 | 1,630 | 1,640 | -20 | -1.2% | 26,500 |
| 2007/04/18 | 1,670 | 1,670 | 1,650 | 1,660 | -10 | -0.6% | 23,200 |
| 2007/04/17 | 1,700 | 1,710 | 1,650 | 1,670 | -20 | -1.2% | 45,200 |
| 2007/04/16 | 1,700 | 1,720 | 1,680 | 1,690 | +10 | +0.6% | 32,200 |
| 2007/04/13 | 1,710 | 1,710 | 1,670 | 1,680 | -20 | -1.2% | 26,100 |
| 2007/04/12 | 1,700 | 1,700 | 1,690 | 1,700 | ±0 | ±0% | 9,000 |
| 2007/04/11 | 1,730 | 1,740 | 1,690 | 1,700 | -30 | -1.7% | 28,900 |
| 2007/04/10 | 1,680 | 1,760 | 1,680 | 1,730 | +50 | +3% | 136,100 |
| 2007/04/09 | 1,680 | 1,690 | 1,660 | 1,680 | ±0 | ±0% | 26,000 |
| 2007/04/06 | 1,660 | 1,680 | 1,650 | 1,680 | +20 | +1.2% | 14,600 |
| 2007/04/05 | 1,660 | 1,670 | 1,650 | 1,660 | -20 | -1.2% | 20,900 |
| 2007/04/04 | 1,670 | 1,680 | 1,670 | 1,680 | +20 | +1.2% | 13,000 |
| 2007/04/03 | 1,650 | 1,670 | 1,650 | 1,660 | +10 | +0.6% | 15,600 |
| 2007/04/02 | 1,690 | 1,690 | 1,640 | 1,650 | -30 | -1.8% | 43,300 |
| 2007/03/30 | 1,710 | 1,710 | 1,670 | 1,680 | -20 | -1.2% | 48,900 |
| 2007/03/29 | 1,680 | 1,700 | 1,670 | 1,700 | +20 | +1.2% | 18,700 |
| 2007/03/28 | 1,680 | 1,690 | 1,670 | 1,680 | ±0 | ±0% | 17,100 |
| 2007/03/27 | 1,680 | 1,690 | 1,670 | 1,680 | ±0 | ±0% | 11,200 |
| 2007/03/26 | 1,660 | 1,690 | 1,660 | 1,680 | ±0 | ±0% | 13,900 |
| 2007/03/23 | 1,670 | 1,680 | 1,660 | 1,680 | +10 | +0.6% | 14,600 |
| 2007/03/22 | 1,680 | 1,730 | 1,670 | 1,670 | +10 | +0.6% | 47,200 |
| 2007/03/20 | 1,660 | 1,680 | 1,660 | 1,660 | +10 | +0.6% | 18,100 |
| 2007/03/19 | 1,650 | 1,670 | 1,650 | 1,650 | ±0 | ±0% | 18,100 |
| 2007/03/16 | 1,670 | 1,680 | 1,650 | 1,650 | -20 | -1.2% | 20,200 |
| 2007/03/15 | 1,680 | 1,690 | 1,670 | 1,670 | +20 | +1.2% | 11,900 |
| 2007/03/14 | 1,680 | 1,680 | 1,650 | 1,650 | -40 | -2.4% | 21,000 |
| 2007/03/13 | 1,710 | 1,710 | 1,690 | 1,690 | -10 | -0.6% | 6,300 |
| 2007/03/12 | 1,720 | 1,720 | 1,700 | 1,700 | +10 | +0.6% | 16,500 |
| 2007/03/09 | 1,690 | 1,710 | 1,690 | 1,690 | -10 | -0.6% | 23,600 |
| 2007/03/08 | 1,680 | 1,710 | 1,670 | 1,700 | +20 | +1.2% | 15,900 |
| 2007/03/07 | 1,710 | 1,710 | 1,680 | 1,680 | +20 | +1.2% | 43,300 |
| 2007/03/06 | 1,620 | 1,680 | 1,620 | 1,660 | +10 | +0.6% | 31,600 |
| 2007/03/05 | 1,700 | 1,710 | 1,640 | 1,650 | -60 | -3.5% | 55,200 |
| 2007/03/02 | 1,710 | 1,730 | 1,700 | 1,710 | -10 | -0.6% | 19,200 |
| 2007/03/01 | 1,750 | 1,750 | 1,700 | 1,720 | -10 | -0.6% | 39,700 |
| 2007/02/28 | 1,670 | 1,750 | 1,660 | 1,730 | -80 | -4.4% | 72,700 |
| 2007/02/27 | 1,820 | 1,820 | 1,780 | 1,810 | ±0 | ±0% | 54,700 |
| 2007/02/26 | 1,770 | 1,820 | 1,770 | 1,810 | +40 | +2.3% | 113,400 |
| 2007/02/23 | 1,770 | 1,780 | 1,750 | 1,770 | ±0 | ±0% | 76,000 |
| 2007/02/22 | 1,750 | 1,770 | 1,750 | 1,770 | ±0 | ±0% | 44,200 |
| 2007/02/21 | 1,760 | 1,770 | 1,750 | 1,770 | +10 | +0.6% | 28,300 |
| 2007/02/20 | 1,760 | 1,780 | 1,760 | 1,760 | -10 | -0.6% | 40,400 |
| 2007/02/19 | 1,750 | 1,770 | 1,750 | 1,770 | +10 | +0.6% | 36,200 |
| 2007/02/16 | 1,780 | 1,780 | 1,750 | 1,760 | -20 | -1.1% | 24,000 |
4301～
4350
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 | 58,300円 | +0.5% | +31.9% | 0.00% | 57.50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 | 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 | 274,100円 | +5.7% | +0.5% | 3.43% | 10.24倍 | 0.83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 | 216,000円 | +3.9% | +9.8% | 3.24% | 11.41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
