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 |
---|---|---|---|---|---|---|---|
2005/02/09 | 2,140 | 2,150 | 2,140 | 2,140 | ±0 | ±0% | 23,600 |
2005/02/08 | 2,140 | 2,150 | 2,130 | 2,140 | -10 | -0.5% | 26,200 |
2005/02/07 | 2,150 | 2,160 | 2,140 | 2,150 | +20 | +0.9% | 34,400 |
2005/02/04 | 2,170 | 2,170 | 2,130 | 2,130 | -60 | -2.7% | 52,400 |
2005/02/03 | 2,200 | 2,210 | 2,180 | 2,190 | -10 | -0.5% | 42,400 |
2005/02/02 | 2,200 | 2,210 | 2,190 | 2,200 | +20 | +0.9% | 36,500 |
2005/02/01 | 2,190 | 2,200 | 2,180 | 2,180 | ±0 | ±0% | 33,300 |
2005/01/31 | 2,170 | 2,180 | 2,140 | 2,180 | -60 | -2.7% | 91,700 |
2005/01/28 | 2,260 | 2,260 | 2,210 | 2,240 | -40 | -1.8% | 38,200 |
2005/01/27 | 2,300 | 2,310 | 2,260 | 2,280 | -30 | -1.3% | 30,800 |
2005/01/26 | 2,330 | 2,370 | 2,300 | 2,310 | +20 | +0.9% | 66,800 |
2005/01/25 | 2,330 | 2,330 | 2,280 | 2,290 | -20 | -0.9% | 31,700 |
2005/01/24 | 2,260 | 2,330 | 2,260 | 2,310 | +50 | +2.2% | 28,400 |
2005/01/21 | 2,250 | 2,270 | 2,240 | 2,260 | -30 | -1.3% | 31,600 |
2005/01/20 | 2,300 | 2,300 | 2,260 | 2,290 | -10 | -0.4% | 52,800 |
2005/01/19 | 2,310 | 2,330 | 2,290 | 2,300 | -30 | -1.3% | 29,400 |
2005/01/18 | 2,350 | 2,370 | 2,310 | 2,330 | -20 | -0.9% | 30,100 |
2005/01/17 | 2,360 | 2,380 | 2,340 | 2,350 | -10 | -0.4% | 24,500 |
2005/01/14 | 2,300 | 2,360 | 2,280 | 2,360 | +10 | +0.4% | 79,400 |
2005/01/13 | 2,400 | 2,400 | 2,340 | 2,350 | -50 | -2.1% | 45,100 |
2005/01/12 | 2,410 | 2,410 | 2,360 | 2,400 | -10 | -0.4% | 44,900 |
2005/01/11 | 2,400 | 2,410 | 2,360 | 2,410 | +10 | +0.4% | 39,200 |
2005/01/07 | 2,450 | 2,460 | 2,370 | 2,400 | -20 | -0.8% | 82,400 |
2005/01/06 | 2,300 | 2,420 | 2,270 | 2,420 | +130 | +5.7% | 176,700 |
2005/01/05 | 2,270 | 2,290 | 2,230 | 2,290 | +30 | +1.3% | 44,300 |
2005/01/04 | 2,290 | 2,290 | 2,250 | 2,260 | ±0 | ±0% | 15,500 |
2004/12/30 | 2,290 | 2,320 | 2,250 | 2,260 | +10 | +0.4% | 51,000 |
2004/12/29 | 2,280 | 2,310 | 2,230 | 2,250 | +20 | +0.9% | 70,000 |
2004/12/28 | 2,300 | 2,300 | 2,220 | 2,230 | -80 | -3.5% | 109,000 |
2004/12/27 | 2,340 | 2,380 | 2,280 | 2,310 | +70 | +3.1% | 265,500 |
2004/12/24 | 2,150 | 2,300 | 2,120 | 2,240 | +170 | +8.2% | 358,600 |
2004/12/22 | 2,020 | 2,150 | 2,020 | 2,070 | +70 | +3.5% | 311,700 |
2004/12/21 | 2,000 | 2,020 | 1,980 | 2,000 | ±0 | ±0% | 79,600 |
2004/12/20 | 2,000 | 2,020 | 1,990 | 2,000 | ±0 | ±0% | 55,200 |
2004/12/17 | 1,980 | 2,000 | 1,960 | 2,000 | +20 | +1% | 60,100 |
2004/12/16 | 2,010 | 2,010 | 1,850 | 1,980 | -30 | -1.5% | 94,700 |
2004/12/15 | 2,050 | 2,070 | 2,010 | 2,010 | -40 | -2% | 50,900 |
2004/12/14 | 2,090 | 2,120 | 2,030 | 2,050 | +10 | +0.5% | 55,300 |
2004/12/13 | 2,250 | 2,280 | 2,030 | 2,040 | -160 | -7.3% | 181,600 |
2004/12/10 | 2,010 | 2,470 | 2,000 | 2,200 | +200 | +10% | 381,500 |
2004/12/09 | 2,030 | 2,050 | 1,980 | 2,000 | -20 | -1% | 42,800 |
2004/12/08 | 2,060 | 2,060 | 2,020 | 2,020 | -40 | -1.9% | 29,400 |
2004/12/07 | 2,080 | 2,080 | 2,050 | 2,060 | -20 | -1% | 31,700 |
2004/12/06 | 2,090 | 2,110 | 2,080 | 2,080 | -10 | -0.5% | 59,300 |
2004/12/03 | 2,090 | 2,120 | 2,080 | 2,090 | ±0 | ±0% | 67,200 |
2004/12/02 | 2,120 | 2,130 | 2,060 | 2,090 | -10 | -0.5% | 30,500 |
2004/12/01 | 2,160 | 2,180 | 2,100 | 2,100 | -50 | -2.3% | 36,400 |
2004/11/30 | 2,150 | 2,170 | 2,130 | 2,150 | +20 | +0.9% | 22,900 |
2004/11/29 | 2,090 | 2,130 | 2,090 | 2,130 | +50 | +2.4% | 17,200 |
2004/11/26 | 2,090 | 2,100 | 2,080 | 2,080 | ±0 | ±0% | 19,300 |
5001~
5050
件表示中 / 6994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 | 35,000円 | -5.0% | +3.1% | 0.00% | 20.13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 |
WSCOPE | 23,400円 | -82.6% | - | 0.00% | - | 0.26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 | 143,200円 | +8.0% | +11.7% | 1.54% | 9.44倍 | 0.98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 | 93,100円 | +38.0% | +36.4% | 1.61% | 33.07倍 | 1.06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 |
日アンテナ | 78,100円 | +4.8% | +71.4% | 0.00% | 10.44倍 | 0.54倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
市場注目の銘柄
チャート関連のコラム