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 |
|---|---|---|---|---|---|---|---|
| 2004/06/02 | 2,910 | 2,920 | 2,800 | 2,800 | -120 | -4.1% | 24,900 |
| 2004/06/01 | 2,900 | 2,960 | 2,870 | 2,920 | -20 | -0.7% | 43,100 |
| 2004/05/31 | 2,750 | 2,940 | 2,720 | 2,940 | +250 | +9.3% | 64,500 |
| 2004/05/28 | 2,640 | 2,800 | 2,640 | 2,690 | +120 | +4.7% | 67,500 |
| 2004/05/27 | 2,680 | 2,700 | 2,570 | 2,570 | -130 | -4.8% | 78,400 |
| 2004/05/26 | 2,800 | 2,840 | 2,650 | 2,700 | -70 | -2.5% | 31,600 |
| 2004/05/25 | 2,890 | 2,890 | 2,760 | 2,770 | -30 | -1.1% | 18,100 |
| 2004/05/24 | 2,940 | 2,940 | 2,800 | 2,800 | -110 | -3.8% | 26,400 |
| 2004/05/21 | 3,060 | 3,060 | 2,900 | 2,910 | -140 | -4.6% | 16,300 |
| 2004/05/20 | 3,000 | 3,270 | 3,000 | 3,050 | +70 | +2.3% | 9,700 |
| 2004/05/19 | 2,950 | 3,050 | 2,950 | 2,980 | +70 | +2.4% | 7,900 |
| 2004/05/18 | 2,620 | 2,920 | 2,620 | 2,910 | +280 | +10.6% | 8,700 |
| 2004/05/17 | 2,960 | 2,960 | 2,550 | 2,630 | -320 | -10.8% | 6,700 |
| 2004/05/14 | 3,090 | 3,140 | 2,950 | 2,950 | -120 | -3.9% | 12,300 |
| 2004/05/13 | 3,170 | 3,180 | 3,070 | 3,070 | ±0 | ±0% | 9,700 |
| 2004/05/12 | 3,020 | 3,150 | 3,000 | 3,070 | +100 | +3.4% | 9,600 |
| 2004/05/11 | 2,970 | 3,050 | 2,950 | 2,970 | ±0 | ±0% | 9,600 |
| 2004/05/10 | 3,160 | 3,290 | 2,970 | 2,970 | -190 | -6% | 15,000 |
| 2004/05/07 | 3,310 | 3,320 | 3,120 | 3,160 | -150 | -4.5% | 12,400 |
| 2004/05/06 | 3,450 | 3,450 | 3,310 | 3,310 | -110 | -3.2% | 6,800 |
| 2004/04/30 | 3,500 | 3,500 | 3,380 | 3,420 | -170 | -4.7% | 12,500 |
| 2004/04/28 | 3,650 | 3,700 | 3,590 | 3,590 | -10 | -0.3% | 13,100 |
| 2004/04/27 | 3,570 | 3,600 | 3,470 | 3,600 | +10 | +0.3% | 7,900 |
| 2004/04/26 | 3,700 | 3,700 | 3,580 | 3,590 | -80 | -2.2% | 8,100 |
| 2004/04/23 | 3,700 | 3,760 | 3,670 | 3,670 | -20 | -0.5% | 4,500 |
| 2004/04/22 | 3,800 | 3,800 | 3,680 | 3,690 | -110 | -2.9% | 4,500 |
| 2004/04/21 | 3,660 | 3,800 | 3,660 | 3,800 | +10 | +0.3% | 3,400 |
| 2004/04/20 | 3,690 | 3,790 | 3,650 | 3,790 | +50 | +1.3% | 8,200 |
| 2004/04/19 | 3,700 | 3,820 | 3,620 | 3,740 | +30 | +0.8% | 9,400 |
| 2004/04/16 | 3,640 | 3,740 | 3,630 | 3,710 | +80 | +2.2% | 5,600 |
| 2004/04/15 | 3,780 | 3,800 | 3,610 | 3,630 | -200 | -5.2% | 13,900 |
| 2004/04/14 | 3,800 | 3,850 | 3,750 | 3,830 | -40 | -1% | 10,800 |
| 2004/04/13 | 3,840 | 3,890 | 3,820 | 3,870 | +60 | +1.6% | 3,700 |
| 2004/04/12 | 3,850 | 3,890 | 3,800 | 3,810 | +30 | +0.8% | 7,400 |
| 2004/04/09 | 3,810 | 3,820 | 3,640 | 3,780 | -110 | -2.8% | 16,700 |
| 2004/04/08 | 3,900 | 3,900 | 3,820 | 3,890 | -30 | -0.8% | 6,300 |
| 2004/04/07 | 3,930 | 3,950 | 3,810 | 3,920 | -10 | -0.3% | 25,800 |
| 2004/04/06 | 4,140 | 4,180 | 3,850 | 3,930 | -220 | -5.3% | 66,200 |
| 2004/04/05 | 4,150 | 4,230 | 3,840 | 4,150 | -40 | -1% | 210,600 |
| 2004/04/02 | 4,040 | 4,380 | 4,020 | 4,190 | +210 | +5.3% | 161,900 |
| 2004/04/01 | 4,000 | 4,080 | 3,960 | 3,980 | ±0 | ±0% | 46,500 |
| 2004/03/31 | 3,780 | 4,070 | 3,780 | 3,980 | +220 | +5.9% | 62,700 |
| 2004/03/30 | 3,770 | 3,830 | 3,750 | 3,760 | -40 | -1.1% | 14,800 |
| 2004/03/29 | 3,830 | 3,880 | 3,760 | 3,800 | -30 | -0.8% | 27,300 |
| 2004/03/26 | 3,710 | 3,880 | 3,700 | 3,830 | +80 | +2.1% | 17,600 |
| 2004/03/25 | 3,820 | 3,890 | 3,750 | 3,750 | -110 | -2.8% | 26,000 |
| 2004/03/24 | 3,900 | 3,910 | 3,810 | 3,860 | -40 | -1% | 24,000 |
| 2004/03/23 | 3,900 | 4,150 | 3,830 | 3,900 | +20 | +0.5% | 36,300 |
| 2004/03/22 | 3,630 | 3,880 | 3,610 | 3,880 | +240 | +6.6% | 28,000 |
| 2004/03/19 | 3,600 | 3,660 | 3,590 | 3,640 | -10 | -0.3% | 9,000 |
5201～
5250
件表示中 / 7024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 | 41,100円 | -5.0% | +3.1% | 0.00% | 23.64倍 | 0.87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 |
| コスモス電 | 906,000円 | -8.6% | -2.7% | 1.93% | 17.50倍 | 1.62倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| ＷＳＣＯＰＥ | 25,300円 | -82.6% | - | 0.00% | - | 0.28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 |
| ＭＵＴＯＨ－ＨＤ | 260,300円 | +2.1% | -13.6% | 2.96% | 17.04倍 | 0.50倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
| アクセル | 118,100円 | -21.3% | -33.9% | 2.79% | 17.41倍 | 0.99倍 |
|
画像処理向けグラフィックスＬＳＩメーカー。パチンコ機向け大半。新事業でＡＩ領域に注力 |
市場注目の銘柄
チャート関連のコラム
