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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,850 | 1,860 | 1,820 | 1,820 | -40 | -2.2% | 43,500 |
| 2006/07/05 | 1,880 | 1,900 | 1,850 | 1,860 | -50 | -2.6% | 55,100 |
| 2006/07/04 | 1,900 | 1,920 | 1,890 | 1,910 | +20 | +1.1% | 63,800 |
| 2006/07/03 | 1,910 | 1,910 | 1,880 | 1,890 | -10 | -0.5% | 54,700 |
| 2006/06/30 | 1,910 | 1,920 | 1,880 | 1,900 | +30 | +1.6% | 52,300 |
| 2006/06/29 | 1,890 | 1,950 | 1,870 | 1,870 | ±0 | ±0% | 119,900 |
| 2006/06/28 | 1,880 | 1,880 | 1,860 | 1,870 | -20 | -1.1% | 38,100 |
| 2006/06/27 | 1,910 | 1,920 | 1,880 | 1,890 | -10 | -0.5% | 56,000 |
| 2006/06/26 | 1,920 | 1,930 | 1,890 | 1,900 | -30 | -1.6% | 78,600 |
| 2006/06/23 | 2,050 | 2,070 | 1,910 | 1,930 | -130 | -6.3% | 395,100 |
| 2006/06/22 | 1,830 | 2,090 | 1,830 | 2,060 | +280 | +15.7% | 799,300 |
| 2006/06/21 | 1,830 | 1,830 | 1,740 | 1,780 | -20 | -1.1% | 40,700 |
| 2006/06/20 | 1,830 | 1,840 | 1,800 | 1,800 | -40 | -2.2% | 20,700 |
| 2006/06/19 | 1,850 | 1,860 | 1,800 | 1,840 | ±0 | ±0% | 43,500 |
| 2006/06/16 | 1,800 | 1,840 | 1,800 | 1,840 | +100 | +5.7% | 52,500 |
| 2006/06/15 | 1,750 | 1,760 | 1,730 | 1,740 | +40 | +2.4% | 23,200 |
| 2006/06/14 | 1,670 | 1,720 | 1,660 | 1,700 | +30 | +1.8% | 24,000 |
| 2006/06/13 | 1,720 | 1,730 | 1,670 | 1,670 | -100 | -5.6% | 51,600 |
| 2006/06/12 | 1,720 | 1,770 | 1,670 | 1,770 | +80 | +4.7% | 92,800 |
| 2006/06/09 | 1,680 | 1,720 | 1,640 | 1,690 | +30 | +1.8% | 67,100 |
| 2006/06/08 | 1,680 | 1,730 | 1,640 | 1,660 | -70 | -4% | 78,400 |
| 2006/06/07 | 1,750 | 1,790 | 1,730 | 1,730 | -50 | -2.8% | 46,100 |
| 2006/06/06 | 1,750 | 1,810 | 1,750 | 1,780 | -60 | -3.3% | 47,100 |
| 2006/06/05 | 1,780 | 1,860 | 1,780 | 1,840 | +60 | +3.4% | 38,200 |
| 2006/06/02 | 1,800 | 1,840 | 1,660 | 1,780 | -10 | -0.6% | 116,100 |
| 2006/06/01 | 1,940 | 1,970 | 1,790 | 1,790 | -140 | -7.3% | 120,000 |
| 2006/05/31 | 1,950 | 1,980 | 1,920 | 1,930 | -70 | -3.5% | 62,300 |
| 2006/05/30 | 2,020 | 2,030 | 1,980 | 2,000 | -30 | -1.5% | 40,700 |
| 2006/05/29 | 2,040 | 2,060 | 2,000 | 2,030 | +20 | +1% | 39,200 |
| 2006/05/26 | 2,020 | 2,050 | 2,000 | 2,010 | +10 | +0.5% | 27,100 |
| 2006/05/25 | 2,050 | 2,060 | 2,000 | 2,000 | -70 | -3.4% | 49,500 |
| 2006/05/24 | 2,010 | 2,070 | 1,960 | 2,070 | +70 | +3.5% | 56,100 |
| 2006/05/23 | 2,010 | 2,080 | 1,990 | 2,000 | +10 | +0.5% | 67,200 |
| 2006/05/22 | 2,050 | 2,130 | 1,990 | 1,990 | -10 | -0.5% | 70,100 |
| 2006/05/19 | 1,930 | 2,020 | 1,930 | 2,000 | +50 | +2.6% | 52,600 |
| 2006/05/18 | 1,900 | 1,980 | 1,900 | 1,950 | -30 | -1.5% | 90,900 |
| 2006/05/17 | 2,010 | 2,030 | 1,910 | 1,980 | -10 | -0.5% | 113,300 |
| 2006/05/16 | 2,090 | 2,110 | 1,980 | 1,990 | -80 | -3.9% | 63,300 |
| 2006/05/15 | 2,050 | 2,110 | 2,050 | 2,070 | -40 | -1.9% | 41,200 |
| 2006/05/12 | 2,060 | 2,120 | 2,040 | 2,110 | +20 | +1% | 50,300 |
| 2006/05/11 | 2,140 | 2,150 | 2,080 | 2,090 | -50 | -2.3% | 52,400 |
| 2006/05/10 | 2,200 | 2,210 | 2,120 | 2,140 | -50 | -2.3% | 115,500 |
| 2006/05/09 | 2,220 | 2,230 | 2,160 | 2,190 | -40 | -1.8% | 79,000 |
| 2006/05/08 | 2,260 | 2,260 | 2,230 | 2,230 | -10 | -0.4% | 48,300 |
| 2006/05/02 | 2,220 | 2,310 | 2,220 | 2,240 | +20 | +0.9% | 105,000 |
| 2006/05/01 | 2,270 | 2,270 | 2,220 | 2,220 | -50 | -2.2% | 45,700 |
| 2006/04/28 | 2,300 | 2,310 | 2,250 | 2,270 | -60 | -2.6% | 91,000 |
| 2006/04/27 | 2,290 | 2,330 | 2,270 | 2,330 | +40 | +1.7% | 71,700 |
| 2006/04/26 | 2,250 | 2,290 | 2,230 | 2,290 | +60 | +2.7% | 49,400 |
| 2006/04/25 | 2,230 | 2,270 | 2,210 | 2,230 | ±0 | ±0% | 64,300 |
4501～
4550
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 | 59,300円 | +0.5% | +31.9% | 0.00% | 58.48倍 | 1.31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 | 140,400円 | +2.5% | -3.9% | 2.85% | 4.94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 | 272,800円 | +5.7% | +0.5% | 3.45% | 10.19倍 | 0.82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 | 217,200円 | +3.9% | +9.8% | 3.22% | 11.47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
