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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,890 | 1,890 | 1,850 | 1,870 | ±0 | ±0% | 35,400 |
| 2006/11/29 | 1,830 | 1,870 | 1,820 | 1,870 | +50 | +2.7% | 75,100 |
| 2006/11/28 | 1,790 | 1,820 | 1,760 | 1,820 | +20 | +1.1% | 45,000 |
| 2006/11/27 | 1,750 | 1,800 | 1,750 | 1,800 | +30 | +1.7% | 27,000 |
| 2006/11/24 | 1,780 | 1,780 | 1,750 | 1,770 | -30 | -1.7% | 59,500 |
| 2006/11/22 | 1,680 | 1,800 | 1,670 | 1,800 | +130 | +7.8% | 113,800 |
| 2006/11/21 | 1,780 | 1,800 | 1,670 | 1,670 | -80 | -4.6% | 166,700 |
| 2006/11/20 | 2,000 | 2,000 | 1,710 | 1,750 | -230 | -11.6% | 372,500 |
| 2006/11/17 | 2,040 | 2,040 | 1,980 | 1,980 | -30 | -1.5% | 95,000 |
| 2006/11/16 | 1,960 | 2,010 | 1,940 | 2,010 | +40 | +2% | 105,900 |
| 2006/11/15 | 2,010 | 2,030 | 1,970 | 1,970 | -30 | -1.5% | 35,200 |
| 2006/11/14 | 1,960 | 2,010 | 1,950 | 2,000 | +50 | +2.6% | 39,800 |
| 2006/11/13 | 1,990 | 2,000 | 1,910 | 1,950 | -50 | -2.5% | 71,800 |
| 2006/11/10 | 2,000 | 2,010 | 1,980 | 2,000 | ±0 | ±0% | 63,600 |
| 2006/11/09 | 1,980 | 2,010 | 1,970 | 2,000 | +30 | +1.5% | 88,800 |
| 2006/11/08 | 2,060 | 2,080 | 1,970 | 1,970 | -100 | -4.8% | 145,200 |
| 2006/11/07 | 2,150 | 2,150 | 2,070 | 2,070 | -90 | -4.2% | 213,400 |
| 2006/11/06 | 2,090 | 2,160 | 2,090 | 2,160 | +70 | +3.3% | 342,500 |
| 2006/11/02 | 2,040 | 2,090 | 2,030 | 2,090 | +30 | +1.5% | 113,200 |
| 2006/11/01 | 2,030 | 2,100 | 1,990 | 2,060 | +30 | +1.5% | 214,200 |
| 2006/10/31 | 2,000 | 2,030 | 1,980 | 2,030 | +40 | +2% | 77,700 |
| 2006/10/30 | 1,970 | 2,020 | 1,930 | 1,990 | -10 | -0.5% | 113,600 |
| 2006/10/27 | 2,050 | 2,060 | 2,000 | 2,000 | -150 | -7% | 208,000 |
| 2006/10/26 | 2,040 | 2,160 | 2,030 | 2,150 | +130 | +6.4% | 346,400 |
| 2006/10/25 | 2,000 | 2,040 | 1,980 | 2,020 | +10 | +0.5% | 49,700 |
| 2006/10/24 | 2,040 | 2,070 | 2,000 | 2,010 | -20 | -1% | 72,600 |
| 2006/10/23 | 1,970 | 2,030 | 1,960 | 2,030 | +80 | +4.1% | 88,200 |
| 2006/10/20 | 1,870 | 1,960 | 1,870 | 1,950 | +70 | +3.7% | 76,800 |
| 2006/10/19 | 1,880 | 1,880 | 1,860 | 1,880 | +10 | +0.5% | 18,300 |
| 2006/10/18 | 1,840 | 1,870 | 1,830 | 1,870 | +20 | +1.1% | 18,800 |
| 2006/10/17 | 1,860 | 1,870 | 1,830 | 1,850 | -10 | -0.5% | 31,700 |
| 2006/10/16 | 1,840 | 1,870 | 1,810 | 1,860 | +50 | +2.8% | 21,600 |
| 2006/10/13 | 1,810 | 1,820 | 1,790 | 1,810 | +30 | +1.7% | 29,600 |
| 2006/10/12 | 1,770 | 1,800 | 1,770 | 1,780 | ±0 | ±0% | 25,100 |
| 2006/10/11 | 1,830 | 1,880 | 1,770 | 1,780 | -50 | -2.7% | 67,300 |
| 2006/10/10 | 1,840 | 1,870 | 1,820 | 1,830 | -50 | -2.7% | 36,500 |
| 2006/10/06 | 1,910 | 1,910 | 1,860 | 1,880 | ±0 | ±0% | 29,000 |
| 2006/10/05 | 1,910 | 1,920 | 1,880 | 1,880 | +10 | +0.5% | 33,400 |
| 2006/10/04 | 1,950 | 1,960 | 1,870 | 1,870 | -70 | -3.6% | 37,800 |
| 2006/10/03 | 1,950 | 1,950 | 1,910 | 1,940 | +20 | +1% | 35,900 |
| 2006/10/02 | 1,920 | 1,920 | 1,880 | 1,920 | +40 | +2.1% | 33,700 |
| 2006/09/29 | 1,920 | 1,920 | 1,870 | 1,880 | -30 | -1.6% | 32,300 |
| 2006/09/28 | 1,870 | 1,920 | 1,860 | 1,910 | +50 | +2.7% | 48,800 |
| 2006/09/27 | 1,830 | 1,870 | 1,830 | 1,860 | +40 | +2.2% | 25,600 |
| 2006/09/26 | 1,870 | 1,880 | 1,820 | 1,820 | -20 | -1.1% | 33,800 |
| 2006/09/25 | 1,870 | 1,870 | 1,840 | 1,840 | -40 | -2.1% | 24,700 |
| 2006/09/22 | 1,870 | 1,890 | 1,870 | 1,880 | -30 | -1.6% | 18,300 |
| 2006/09/21 | 1,900 | 1,910 | 1,870 | 1,910 | +60 | +3.2% | 31,800 |
| 2006/09/20 | 1,900 | 1,930 | 1,850 | 1,850 | -60 | -3.1% | 31,000 |
| 2006/09/19 | 1,880 | 1,930 | 1,880 | 1,910 | +20 | +1.1% | 32,200 |
4401～
4450
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 | 59,000円 | +0.5% | +31.9% | 0.00% | 58.19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 | 95,900円 | +8.6% | -31.3% | 4.07% | 24.18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 | 139,900円 | +2.5% | -3.9% | 2.86% | 4.92倍 | 0.50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 | 274,300円 | +5.7% | +0.5% | 3.43% | 10.25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 | 217,000円 | +3.9% | +9.8% | 3.23% | 11.46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
