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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 923 | 929 | 919 | 928 | ±0 | ±0% | 42,400 |
2023/02/24 | 925 | 931 | 920 | 928 | ±0 | ±0% | 60,300 |
2023/02/22 | 948 | 948 | 920 | 928 | -21 | -2.2% | 69,500 |
2023/02/21 | 961 | 961 | 938 | 949 | -14 | -1.5% | 77,100 |
2023/02/20 | 955 | 969 | 955 | 963 | +9 | +0.9% | 23,300 |
2023/02/17 | 953 | 965 | 951 | 954 | -1 | -0.1% | 24,500 |
2023/02/16 | 957 | 965 | 954 | 955 | -7 | -0.7% | 25,100 |
2023/02/15 | 970 | 971 | 951 | 962 | -4 | -0.4% | 30,800 |
2023/02/14 | 946 | 969 | 945 | 966 | +24 | +2.5% | 34,600 |
2023/02/13 | 964 | 964 | 941 | 942 | -16 | -1.7% | 33,400 |
2023/02/10 | 985 | 987 | 958 | 958 | -27 | -2.7% | 45,800 |
2023/02/09 | 980 | 989 | 976 | 985 | +1 | +0.1% | 22,600 |
2023/02/08 | 980 | 1,001 | 978 | 984 | -5 | -0.5% | 59,200 |
2023/02/07 | 980 | 1,001 | 980 | 989 | +11 | +1.1% | 60,600 |
2023/02/06 | 988 | 990 | 967 | 978 | -11 | -1.1% | 74,300 |
2023/02/03 | 970 | 1,021 | 969 | 989 | +19 | +2% | 184,000 |
2023/02/02 | 946 | 971 | 946 | 970 | +27 | +2.9% | 98,400 |
2023/02/01 | 932 | 952 | 932 | 943 | +18 | +1.9% | 108,500 |
2023/01/31 | 930 | 940 | 908 | 925 | -54 | -5.5% | 353,700 |
2023/01/30 | 1,000 | 1,003 | 972 | 979 | -27 | -2.7% | 192,000 |
2023/01/27 | 1,001 | 1,009 | 994 | 1,006 | -2 | -0.2% | 135,600 |
2023/01/26 | 987 | 1,011 | 986 | 1,008 | +20 | +2% | 159,700 |
2023/01/25 | 989 | 1,002 | 985 | 988 | -4 | -0.4% | 72,800 |
2023/01/24 | 1,010 | 1,013 | 990 | 992 | -12 | -1.2% | 129,300 |
2023/01/23 | 1,027 | 1,027 | 995 | 1,004 | -11 | -1.1% | 88,000 |
2023/01/20 | 996 | 1,030 | 986 | 1,015 | +12 | +1.2% | 93,900 |
2023/01/19 | 1,003 | 1,004 | 997 | 1,003 | ±0 | ±0% | 22,300 |
2023/01/18 | 1,012 | 1,012 | 997 | 1,003 | +2 | +0.2% | 45,000 |
2023/01/17 | 992 | 1,014 | 992 | 1,001 | +9 | +0.9% | 87,200 |
2023/01/16 | 972 | 1,033 | 972 | 992 | +20 | +2.1% | 214,000 |
2023/01/13 | 995 | 1,008 | 967 | 972 | -17 | -1.7% | 132,200 |
2023/01/12 | 970 | 997 | 962 | 989 | +16 | +1.6% | 107,500 |
2023/01/11 | 959 | 983 | 956 | 973 | +8 | +0.8% | 74,900 |
2023/01/10 | 955 | 965 | 948 | 965 | +13 | +1.4% | 73,600 |
2023/01/06 | 931 | 952 | 930 | 952 | +9 | +1% | 70,000 |
2023/01/05 | 925 | 948 | 925 | 943 | +18 | +1.9% | 55,600 |
2023/01/04 | 918 | 939 | 911 | 925 | +7 | +0.8% | 71,400 |
2022/12/30 | 904 | 932 | 904 | 918 | +18 | +2% | 77,500 |
2022/12/29 | 890 | 900 | 878 | 900 | +20 | +2.3% | 108,400 |
2022/12/28 | 892 | 895 | 871 | 880 | -16 | -1.8% | 96,400 |
2022/12/27 | 906 | 924 | 892 | 896 | -10 | -1.1% | 67,800 |
2022/12/26 | 913 | 931 | 906 | 906 | -10 | -1.1% | 61,500 |
2022/12/23 | 920 | 928 | 912 | 916 | -4 | -0.4% | 60,300 |
2022/12/22 | 927 | 932 | 918 | 920 | -3 | -0.3% | 53,000 |
2022/12/21 | 928 | 948 | 922 | 923 | -2 | -0.2% | 77,900 |
2022/12/20 | 953 | 959 | 921 | 925 | -25 | -2.6% | 157,700 |
2022/12/19 | 940 | 954 | 936 | 950 | +5 | +0.5% | 50,600 |
2022/12/16 | 937 | 960 | 937 | 945 | -6 | -0.6% | 103,400 |
2022/12/15 | 955 | 959 | 946 | 951 | +1 | +0.1% | 91,700 |
2022/12/14 | 945 | 973 | 945 | 950 | ±0 | ±0% | 98,900 |
301~
350
件表示中 / 6712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 | 74,400円 | +0.5% | +11.1% | 0.00% | 128.28倍 | 1.65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 |
日電波 | 113,500円 | +4.4% | +2.3% | 2.64% | 10.47倍 | 0.96倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
大真空 | 71,200円 | +1.7% | -68.7% | 3.93% | 45.97倍 | 0.59倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
チノー | 258,800円 | +3.9% | +9.8% | 2.70% | 13.65倍 | 1.08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 |
イノテック | 174,600円 | +5.2% | -11.5% | 4.01% | 13.82倍 | 0.95倍 |
|
半導体設計ツールと半導体テスターが2本柱。子会社で専用LSI設計や車載システム開発も |
市場注目の銘柄
チャート関連のコラム