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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,760 | 1,780 | 1,750 | 1,780 | +10 | +0.6% | 31,100 |
| 2007/02/14 | 1,770 | 1,790 | 1,760 | 1,770 | ±0 | ±0% | 26,400 |
| 2007/02/13 | 1,770 | 1,780 | 1,750 | 1,770 | ±0 | ±0% | 20,400 |
| 2007/02/09 | 1,770 | 1,770 | 1,740 | 1,770 | +10 | +0.6% | 29,700 |
| 2007/02/08 | 1,790 | 1,800 | 1,760 | 1,760 | -40 | -2.2% | 36,800 |
| 2007/02/07 | 1,810 | 1,820 | 1,790 | 1,800 | ±0 | ±0% | 22,200 |
| 2007/02/06 | 1,800 | 1,820 | 1,790 | 1,800 | ±0 | ±0% | 26,500 |
| 2007/02/05 | 1,840 | 1,840 | 1,800 | 1,800 | -30 | -1.6% | 42,800 |
| 2007/02/02 | 1,880 | 1,880 | 1,820 | 1,830 | -50 | -2.7% | 91,700 |
| 2007/02/01 | 1,800 | 1,930 | 1,800 | 1,880 | +120 | +6.8% | 377,000 |
| 2007/01/31 | 1,770 | 1,780 | 1,750 | 1,760 | -20 | -1.1% | 19,500 |
| 2007/01/30 | 1,800 | 1,800 | 1,780 | 1,780 | ±0 | ±0% | 20,700 |
| 2007/01/29 | 1,760 | 1,780 | 1,750 | 1,780 | +10 | +0.6% | 19,200 |
| 2007/01/26 | 1,750 | 1,780 | 1,750 | 1,770 | ±0 | ±0% | 21,000 |
| 2007/01/25 | 1,790 | 1,800 | 1,770 | 1,770 | -40 | -2.2% | 37,600 |
| 2007/01/24 | 1,800 | 1,810 | 1,780 | 1,810 | +20 | +1.1% | 22,000 |
| 2007/01/23 | 1,810 | 1,810 | 1,790 | 1,790 | -30 | -1.6% | 29,700 |
| 2007/01/22 | 1,800 | 1,840 | 1,780 | 1,820 | +40 | +2.2% | 64,300 |
| 2007/01/19 | 1,790 | 1,800 | 1,770 | 1,780 | ±0 | ±0% | 35,600 |
| 2007/01/18 | 1,800 | 1,800 | 1,780 | 1,780 | -20 | -1.1% | 31,300 |
| 2007/01/17 | 1,780 | 1,830 | 1,780 | 1,800 | +10 | +0.6% | 27,500 |
| 2007/01/16 | 1,790 | 1,790 | 1,770 | 1,790 | +10 | +0.6% | 18,600 |
| 2007/01/15 | 1,790 | 1,790 | 1,750 | 1,780 | -20 | -1.1% | 40,400 |
| 2007/01/12 | 1,730 | 1,810 | 1,730 | 1,800 | +70 | +4% | 96,000 |
| 2007/01/11 | 1,720 | 1,740 | 1,720 | 1,730 | +20 | +1.2% | 16,200 |
| 2007/01/10 | 1,730 | 1,730 | 1,710 | 1,710 | -30 | -1.7% | 22,600 |
| 2007/01/09 | 1,730 | 1,740 | 1,720 | 1,740 | +30 | +1.8% | 21,000 |
| 2007/01/05 | 1,740 | 1,740 | 1,710 | 1,710 | -20 | -1.2% | 20,500 |
| 2007/01/04 | 1,730 | 1,750 | 1,730 | 1,730 | +20 | +1.2% | 10,100 |
| 2006/12/29 | 1,750 | 1,750 | 1,710 | 1,710 | -20 | -1.2% | 18,100 |
| 2006/12/28 | 1,730 | 1,730 | 1,710 | 1,730 | +30 | +1.8% | 18,800 |
| 2006/12/27 | 1,740 | 1,740 | 1,700 | 1,700 | -40 | -2.3% | 24,800 |
| 2006/12/26 | 1,680 | 1,740 | 1,670 | 1,740 | +60 | +3.6% | 40,500 |
| 2006/12/25 | 1,700 | 1,700 | 1,660 | 1,680 | -30 | -1.8% | 65,100 |
| 2006/12/22 | 1,710 | 1,720 | 1,700 | 1,710 | -10 | -0.6% | 36,800 |
| 2006/12/21 | 1,740 | 1,750 | 1,710 | 1,720 | -40 | -2.3% | 45,600 |
| 2006/12/20 | 1,730 | 1,760 | 1,730 | 1,760 | +10 | +0.6% | 26,000 |
| 2006/12/19 | 1,760 | 1,770 | 1,740 | 1,750 | -30 | -1.7% | 45,300 |
| 2006/12/18 | 1,780 | 1,800 | 1,760 | 1,780 | -10 | -0.6% | 32,500 |
| 2006/12/15 | 1,810 | 1,830 | 1,780 | 1,790 | -20 | -1.1% | 43,000 |
| 2006/12/14 | 1,810 | 1,810 | 1,780 | 1,810 | ±0 | ±0% | 32,200 |
| 2006/12/13 | 1,830 | 1,830 | 1,800 | 1,810 | -30 | -1.6% | 28,900 |
| 2006/12/12 | 1,830 | 1,840 | 1,820 | 1,840 | ±0 | ±0% | 22,900 |
| 2006/12/11 | 1,820 | 1,840 | 1,790 | 1,840 | +20 | +1.1% | 40,600 |
| 2006/12/08 | 1,820 | 1,830 | 1,810 | 1,820 | ±0 | ±0% | 28,600 |
| 2006/12/07 | 1,830 | 1,860 | 1,800 | 1,820 | -20 | -1.1% | 58,300 |
| 2006/12/06 | 1,820 | 1,850 | 1,790 | 1,840 | ±0 | ±0% | 59,100 |
| 2006/12/05 | 1,890 | 1,900 | 1,840 | 1,840 | -50 | -2.6% | 44,100 |
| 2006/12/04 | 1,880 | 1,890 | 1,850 | 1,890 | +30 | +1.6% | 30,500 |
| 2006/12/01 | 1,840 | 1,870 | 1,840 | 1,860 | -10 | -0.5% | 27,900 |
4351～
4400
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 | 142,200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
