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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,710 | 1,740 | 1,710 | 1,740 | +20 | +1.2% | 44,400 |
| 2005/06/30 | 1,730 | 1,750 | 1,720 | 1,720 | -10 | -0.6% | 35,900 |
| 2005/06/29 | 1,740 | 1,750 | 1,700 | 1,730 | +10 | +0.6% | 53,800 |
| 2005/06/28 | 1,680 | 1,720 | 1,680 | 1,720 | +30 | +1.8% | 24,300 |
| 2005/06/27 | 1,710 | 1,710 | 1,680 | 1,690 | -30 | -1.7% | 54,900 |
| 2005/06/24 | 1,710 | 1,720 | 1,700 | 1,720 | +10 | +0.6% | 24,800 |
| 2005/06/23 | 1,700 | 1,710 | 1,700 | 1,710 | +10 | +0.6% | 25,700 |
| 2005/06/22 | 1,710 | 1,720 | 1,700 | 1,700 | -10 | -0.6% | 23,300 |
| 2005/06/21 | 1,720 | 1,730 | 1,710 | 1,710 | -10 | -0.6% | 24,100 |
| 2005/06/20 | 1,730 | 1,740 | 1,720 | 1,720 | -20 | -1.1% | 32,000 |
| 2005/06/17 | 1,760 | 1,760 | 1,730 | 1,740 | ±0 | ±0% | 36,900 |
| 2005/06/16 | 1,740 | 1,770 | 1,720 | 1,740 | ±0 | ±0% | 86,600 |
| 2005/06/15 | 1,710 | 1,740 | 1,710 | 1,740 | +20 | +1.2% | 29,900 |
| 2005/06/14 | 1,730 | 1,740 | 1,710 | 1,720 | ±0 | ±0% | 20,100 |
| 2005/06/13 | 1,710 | 1,750 | 1,700 | 1,720 | +10 | +0.6% | 57,700 |
| 2005/06/10 | 1,710 | 1,720 | 1,700 | 1,710 | +10 | +0.6% | 44,700 |
| 2005/06/09 | 1,720 | 1,730 | 1,700 | 1,700 | -30 | -1.7% | 20,700 |
| 2005/06/08 | 1,730 | 1,750 | 1,720 | 1,730 | -20 | -1.1% | 25,400 |
| 2005/06/07 | 1,800 | 1,800 | 1,720 | 1,750 | -40 | -2.2% | 47,000 |
| 2005/06/06 | 1,770 | 1,810 | 1,760 | 1,790 | -30 | -1.6% | 39,200 |
| 2005/06/03 | 1,820 | 1,860 | 1,810 | 1,820 | +30 | +1.7% | 83,300 |
| 2005/06/02 | 1,770 | 1,860 | 1,770 | 1,790 | +30 | +1.7% | 75,200 |
| 2005/06/01 | 1,760 | 1,770 | 1,750 | 1,760 | ±0 | ±0% | 30,500 |
| 2005/05/31 | 1,750 | 1,760 | 1,720 | 1,760 | +50 | +2.9% | 56,300 |
| 2005/05/30 | 1,640 | 1,710 | 1,640 | 1,710 | +80 | +4.9% | 32,200 |
| 2005/05/27 | 1,610 | 1,640 | 1,610 | 1,630 | +30 | +1.9% | 23,700 |
| 2005/05/26 | 1,580 | 1,610 | 1,570 | 1,600 | -30 | -1.8% | 20,500 |
| 2005/05/25 | 1,690 | 1,690 | 1,600 | 1,630 | -70 | -4.1% | 43,600 |
| 2005/05/24 | 1,730 | 1,730 | 1,690 | 1,700 | -40 | -2.3% | 24,700 |
| 2005/05/23 | 1,710 | 1,750 | 1,710 | 1,740 | -20 | -1.1% | 24,600 |
| 2005/05/20 | 1,820 | 1,820 | 1,760 | 1,760 | -30 | -1.7% | 12,700 |
| 2005/05/19 | 1,740 | 1,820 | 1,740 | 1,790 | +70 | +4.1% | 36,800 |
| 2005/05/18 | 1,730 | 1,750 | 1,700 | 1,720 | -30 | -1.7% | 23,600 |
| 2005/05/17 | 1,800 | 1,830 | 1,740 | 1,750 | -30 | -1.7% | 29,300 |
| 2005/05/16 | 1,860 | 1,880 | 1,770 | 1,780 | -90 | -4.8% | 35,400 |
| 2005/05/13 | 1,880 | 1,890 | 1,870 | 1,870 | -20 | -1.1% | 13,500 |
| 2005/05/12 | 1,920 | 1,920 | 1,890 | 1,890 | -30 | -1.6% | 25,900 |
| 2005/05/11 | 1,920 | 1,920 | 1,900 | 1,920 | +10 | +0.5% | 31,800 |
| 2005/05/10 | 1,940 | 1,950 | 1,900 | 1,910 | -10 | -0.5% | 35,100 |
| 2005/05/09 | 1,920 | 1,920 | 1,900 | 1,920 | +20 | +1.1% | 19,700 |
| 2005/05/06 | 1,900 | 1,910 | 1,890 | 1,900 | +20 | +1.1% | 11,500 |
| 2005/05/02 | 1,900 | 1,900 | 1,880 | 1,880 | -20 | -1.1% | 15,600 |
| 2005/04/28 | 1,900 | 1,910 | 1,890 | 1,900 | -10 | -0.5% | 15,500 |
| 2005/04/27 | 1,890 | 1,910 | 1,880 | 1,910 | +10 | +0.5% | 12,900 |
| 2005/04/26 | 1,910 | 1,930 | 1,890 | 1,900 | ±0 | ±0% | 13,200 |
| 2005/04/25 | 1,890 | 1,920 | 1,890 | 1,900 | -10 | -0.5% | 16,300 |
| 2005/04/22 | 1,940 | 1,970 | 1,900 | 1,910 | +20 | +1.1% | 38,100 |
| 2005/04/21 | 1,870 | 1,920 | 1,860 | 1,890 | -30 | -1.6% | 44,000 |
| 2005/04/20 | 1,990 | 1,990 | 1,910 | 1,920 | -30 | -1.5% | 40,200 |
| 2005/04/19 | 1,890 | 1,960 | 1,890 | 1,950 | +90 | +4.8% | 36,700 |
4751～
4800
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
