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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,940 | 1,940 | 1,890 | 1,890 | -50 | -2.6% | 37,800 |
| 2006/09/14 | 1,980 | 1,980 | 1,930 | 1,940 | ±0 | ±0% | 32,600 |
| 2006/09/13 | 2,020 | 2,040 | 1,940 | 1,940 | -60 | -3% | 118,700 |
| 2006/09/12 | 2,060 | 2,080 | 1,990 | 2,000 | +10 | +0.5% | 115,200 |
| 2006/09/11 | 2,050 | 2,050 | 1,990 | 1,990 | -60 | -2.9% | 42,600 |
| 2006/09/08 | 1,930 | 2,050 | 1,930 | 2,050 | +90 | +4.6% | 167,600 |
| 2006/09/07 | 1,980 | 2,000 | 1,950 | 1,960 | -70 | -3.4% | 63,500 |
| 2006/09/06 | 2,050 | 2,050 | 2,000 | 2,030 | -10 | -0.5% | 44,800 |
| 2006/09/05 | 2,050 | 2,050 | 2,010 | 2,040 | -20 | -1% | 66,200 |
| 2006/09/04 | 2,030 | 2,100 | 2,020 | 2,060 | +60 | +3% | 131,800 |
| 2006/09/01 | 1,980 | 2,020 | 1,980 | 2,000 | +10 | +0.5% | 38,000 |
| 2006/08/31 | 1,990 | 2,010 | 1,980 | 1,990 | +10 | +0.5% | 50,000 |
| 2006/08/30 | 2,030 | 2,040 | 1,980 | 1,980 | -50 | -2.5% | 69,900 |
| 2006/08/29 | 1,940 | 2,030 | 1,940 | 2,030 | +110 | +5.7% | 76,800 |
| 2006/08/28 | 2,040 | 2,040 | 1,920 | 1,920 | -120 | -5.9% | 72,400 |
| 2006/08/25 | 2,070 | 2,110 | 2,040 | 2,040 | -20 | -1% | 174,200 |
| 2006/08/24 | 2,000 | 2,090 | 1,990 | 2,060 | +60 | +3% | 341,400 |
| 2006/08/23 | 2,020 | 2,050 | 1,970 | 2,000 | +130 | +7% | 348,400 |
| 2006/08/22 | 1,860 | 1,900 | 1,830 | 1,870 | +10 | +0.5% | 57,400 |
| 2006/08/21 | 1,870 | 1,890 | 1,840 | 1,860 | +10 | +0.5% | 25,200 |
| 2006/08/18 | 1,860 | 1,860 | 1,840 | 1,850 | +10 | +0.5% | 15,100 |
| 2006/08/17 | 1,880 | 1,890 | 1,830 | 1,840 | -30 | -1.6% | 51,800 |
| 2006/08/16 | 1,920 | 1,920 | 1,850 | 1,870 | ±0 | ±0% | 73,300 |
| 2006/08/15 | 1,780 | 1,890 | 1,760 | 1,870 | +120 | +6.9% | 139,500 |
| 2006/08/14 | 1,780 | 1,800 | 1,750 | 1,750 | ±0 | ±0% | 37,700 |
| 2006/08/11 | 1,700 | 1,820 | 1,700 | 1,750 | +70 | +4.2% | 177,000 |
| 2006/08/10 | 1,660 | 1,690 | 1,650 | 1,680 | +20 | +1.2% | 21,300 |
| 2006/08/09 | 1,650 | 1,660 | 1,640 | 1,660 | +10 | +0.6% | 10,300 |
| 2006/08/08 | 1,650 | 1,660 | 1,640 | 1,650 | ±0 | ±0% | 12,600 |
| 2006/08/07 | 1,690 | 1,690 | 1,640 | 1,650 | -10 | -0.6% | 23,800 |
| 2006/08/04 | 1,660 | 1,700 | 1,660 | 1,660 | -10 | -0.6% | 28,000 |
| 2006/08/03 | 1,700 | 1,700 | 1,660 | 1,670 | -20 | -1.2% | 18,400 |
| 2006/08/02 | 1,670 | 1,690 | 1,640 | 1,690 | +10 | +0.6% | 31,800 |
| 2006/08/01 | 1,660 | 1,700 | 1,650 | 1,680 | +10 | +0.6% | 38,000 |
| 2006/07/31 | 1,670 | 1,690 | 1,660 | 1,670 | +20 | +1.2% | 30,900 |
| 2006/07/28 | 1,680 | 1,690 | 1,630 | 1,650 | -40 | -2.4% | 54,800 |
| 2006/07/27 | 1,630 | 1,710 | 1,630 | 1,690 | +60 | +3.7% | 48,200 |
| 2006/07/26 | 1,670 | 1,690 | 1,630 | 1,630 | -40 | -2.4% | 29,400 |
| 2006/07/25 | 1,700 | 1,700 | 1,650 | 1,670 | +20 | +1.2% | 32,400 |
| 2006/07/24 | 1,660 | 1,660 | 1,620 | 1,650 | -20 | -1.2% | 25,500 |
| 2006/07/21 | 1,650 | 1,670 | 1,630 | 1,670 | -10 | -0.6% | 23,200 |
| 2006/07/20 | 1,630 | 1,680 | 1,610 | 1,680 | +100 | +6.3% | 37,900 |
| 2006/07/19 | 1,570 | 1,620 | 1,570 | 1,580 | ±0 | ±0% | 37,400 |
| 2006/07/18 | 1,680 | 1,690 | 1,550 | 1,580 | -100 | -6% | 71,500 |
| 2006/07/14 | 1,690 | 1,720 | 1,680 | 1,680 | -40 | -2.3% | 33,800 |
| 2006/07/13 | 1,730 | 1,750 | 1,710 | 1,720 | -30 | -1.7% | 42,100 |
| 2006/07/12 | 1,780 | 1,790 | 1,740 | 1,750 | -40 | -2.2% | 48,400 |
| 2006/07/11 | 1,790 | 1,840 | 1,770 | 1,790 | ±0 | ±0% | 43,000 |
| 2006/07/10 | 1,780 | 1,810 | 1,750 | 1,790 | -20 | -1.1% | 47,200 |
| 2006/07/07 | 1,890 | 1,890 | 1,810 | 1,810 | -10 | -0.5% | 53,100 |
4451～
4500
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 | 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 | 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 | 273,800円 | +5.7% | +0.5% | 3.43% | 10.23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
