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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 2,660 | 2,670 | 2,440 | 2,530 | -30 | -1.2% | 1,024,900 |
| 2005/09/09 | 2,690 | 2,810 | 2,520 | 2,560 | +20 | +0.8% | 3,942,900 |
| 2005/09/08 | 2,510 | 2,920 | 2,460 | 2,540 | +120 | +5% | 12,028,000 |
| 2005/09/07 | 2,070 | 2,420 | 2,020 | 2,420 | +500 | +26% | 5,814,200 |
| 2005/09/06 | 1,950 | 1,960 | 1,910 | 1,920 | -10 | -0.5% | 169,500 |
| 2005/09/05 | 1,920 | 1,950 | 1,900 | 1,930 | +30 | +1.6% | 135,900 |
| 2005/09/02 | 1,890 | 1,910 | 1,880 | 1,900 | +20 | +1.1% | 67,000 |
| 2005/09/01 | 1,890 | 1,910 | 1,870 | 1,880 | +10 | +0.5% | 80,400 |
| 2005/08/31 | 1,910 | 1,920 | 1,860 | 1,870 | -40 | -2.1% | 58,200 |
| 2005/08/30 | 1,930 | 1,940 | 1,900 | 1,910 | ±0 | ±0% | 60,400 |
| 2005/08/29 | 1,910 | 1,930 | 1,900 | 1,910 | +10 | +0.5% | 89,800 |
| 2005/08/26 | 1,920 | 1,970 | 1,890 | 1,900 | -10 | -0.5% | 433,400 |
| 2005/08/25 | 1,890 | 1,930 | 1,870 | 1,910 | +40 | +2.1% | 187,900 |
| 2005/08/24 | 1,880 | 1,900 | 1,860 | 1,870 | -20 | -1.1% | 113,800 |
| 2005/08/23 | 1,840 | 1,910 | 1,840 | 1,890 | +50 | +2.7% | 209,200 |
| 2005/08/22 | 1,840 | 1,850 | 1,830 | 1,840 | ±0 | ±0% | 45,200 |
| 2005/08/19 | 1,830 | 1,850 | 1,830 | 1,840 | +10 | +0.5% | 39,700 |
| 2005/08/18 | 1,850 | 1,850 | 1,830 | 1,830 | -10 | -0.5% | 31,000 |
| 2005/08/17 | 1,830 | 1,860 | 1,830 | 1,840 | -20 | -1.1% | 49,600 |
| 2005/08/16 | 1,860 | 1,870 | 1,850 | 1,860 | +10 | +0.5% | 35,400 |
| 2005/08/15 | 1,850 | 1,860 | 1,840 | 1,850 | +20 | +1.1% | 37,800 |
| 2005/08/12 | 1,890 | 1,890 | 1,830 | 1,830 | -50 | -2.7% | 77,900 |
| 2005/08/11 | 1,850 | 1,890 | 1,840 | 1,880 | +50 | +2.7% | 87,500 |
| 2005/08/10 | 1,850 | 1,850 | 1,830 | 1,830 | ±0 | ±0% | 80,600 |
| 2005/08/09 | 1,760 | 1,830 | 1,750 | 1,830 | +70 | +4% | 107,800 |
| 2005/08/08 | 1,720 | 1,780 | 1,700 | 1,760 | -10 | -0.6% | 98,300 |
| 2005/08/05 | 1,790 | 1,810 | 1,760 | 1,770 | -10 | -0.6% | 104,900 |
| 2005/08/04 | 1,830 | 1,840 | 1,770 | 1,780 | -50 | -2.7% | 127,300 |
| 2005/08/03 | 1,860 | 1,870 | 1,810 | 1,830 | ±0 | ±0% | 223,200 |
| 2005/08/02 | 1,950 | 1,970 | 1,760 | 1,830 | -70 | -3.7% | 833,900 |
| 2005/08/01 | 1,870 | 2,010 | 1,860 | 1,900 | +50 | +2.7% | 1,096,400 |
| 2005/07/29 | 1,840 | 1,860 | 1,830 | 1,850 | -40 | -2.1% | 153,800 |
| 2005/07/28 | 1,900 | 1,900 | 1,870 | 1,890 | -10 | -0.5% | 91,000 |
| 2005/07/27 | 1,840 | 1,900 | 1,830 | 1,900 | +70 | +3.8% | 118,000 |
| 2005/07/26 | 1,850 | 1,850 | 1,820 | 1,830 | -30 | -1.6% | 44,200 |
| 2005/07/25 | 1,860 | 1,870 | 1,860 | 1,860 | ±0 | ±0% | 25,600 |
| 2005/07/22 | 1,840 | 1,860 | 1,820 | 1,860 | +10 | +0.5% | 60,100 |
| 2005/07/21 | 1,900 | 1,900 | 1,820 | 1,850 | -50 | -2.6% | 139,200 |
| 2005/07/20 | 1,910 | 1,920 | 1,900 | 1,900 | ±0 | ±0% | 82,500 |
| 2005/07/19 | 1,890 | 1,920 | 1,890 | 1,900 | +20 | +1.1% | 125,900 |
| 2005/07/15 | 1,940 | 1,960 | 1,880 | 1,880 | -30 | -1.6% | 326,200 |
| 2005/07/14 | 1,870 | 1,980 | 1,870 | 1,910 | +70 | +3.8% | 855,600 |
| 2005/07/13 | 1,840 | 1,870 | 1,820 | 1,840 | ±0 | ±0% | 119,000 |
| 2005/07/12 | 1,830 | 1,840 | 1,810 | 1,840 | +40 | +2.2% | 88,100 |
| 2005/07/11 | 1,830 | 1,840 | 1,800 | 1,800 | ±0 | ±0% | 219,300 |
| 2005/07/08 | 1,750 | 1,890 | 1,750 | 1,800 | +70 | +4% | 630,800 |
| 2005/07/07 | 1,710 | 1,740 | 1,710 | 1,730 | +20 | +1.2% | 41,700 |
| 2005/07/06 | 1,720 | 1,740 | 1,710 | 1,710 | -20 | -1.2% | 45,900 |
| 2005/07/05 | 1,730 | 1,740 | 1,720 | 1,730 | -20 | -1.1% | 30,800 |
| 2005/07/04 | 1,740 | 1,770 | 1,720 | 1,750 | +10 | +0.6% | 42,200 |
4701～
4750
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 | 58,800円 | +0.5% | +31.9% | 0.00% | 57.99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 | 95,800円 | +8.6% | -31.3% | 4.07% | 24.15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 | 138,800円 | +2.5% | -3.9% | 2.88% | 4.88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 | 272,000円 | +5.7% | +0.5% | 3.46% | 10.16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 | 216,200円 | +3.9% | +9.8% | 3.24% | 11.42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
