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 |
|---|---|---|---|---|---|---|---|
| 2007/02/22 | 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 |
| 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 |
4501～
4550
件表示中 / 6995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 | 34,800円 | -5.0% | +3.1% | 0.00% | 20.01倍 | 0.74倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| 三社電機 | 87,200円 | +8.9% | +1.7% | 4.59% | 13.80倍 | 0.47倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| ＷＳＣＯＰＥ | 22,400円 | -82.6% | - | 0.00% | - | 0.25倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| プラズマ | 135,400円 | +12.4% | +25.3% | 1.62% | 7.63倍 | 0.93倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
| ザイン | 90,300円 | +38.0% | +36.4% | 1.66% | 32.08倍 | 1.03倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
市場注目の銘柄
チャート関連のコラム
