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 |
|---|---|---|---|---|---|---|---|
| 2004/03/18 | 3,670 | 3,690 | 3,600 | 3,650 | -10 | -0.3% | 13,300 |
| 2004/03/17 | 3,550 | 3,660 | 3,550 | 3,660 | +110 | +3.1% | 17,000 |
| 2004/03/16 | 3,570 | 3,600 | 3,520 | 3,550 | -40 | -1.1% | 10,000 |
| 2004/03/15 | 3,510 | 3,650 | 3,510 | 3,590 | +180 | +5.3% | 41,300 |
| 2004/03/12 | 3,400 | 3,450 | 3,350 | 3,410 | -10 | -0.3% | 22,200 |
| 2004/03/11 | 3,310 | 3,420 | 3,270 | 3,420 | +100 | +3% | 20,700 |
| 2004/03/10 | 3,320 | 3,350 | 3,290 | 3,320 | +30 | +0.9% | 8,100 |
| 2004/03/09 | 3,290 | 3,330 | 3,240 | 3,290 | -20 | -0.6% | 17,600 |
| 2004/03/08 | 3,300 | 3,350 | 3,300 | 3,310 | +100 | +3.1% | 14,100 |
| 2004/03/05 | 3,360 | 3,360 | 3,170 | 3,210 | -170 | -5% | 14,300 |
| 2004/03/04 | 3,250 | 3,390 | 3,250 | 3,380 | +180 | +5.6% | 32,100 |
| 2004/03/03 | 3,120 | 3,230 | 3,120 | 3,200 | +100 | +3.2% | 27,000 |
| 2004/03/02 | 3,100 | 3,150 | 3,090 | 3,100 | ±0 | ±0% | 17,200 |
| 2004/03/01 | 2,970 | 3,100 | 2,950 | 3,100 | +110 | +3.7% | 19,400 |
| 2004/02/27 | 2,910 | 2,990 | 2,860 | 2,990 | +80 | +2.7% | 11,800 |
| 2004/02/26 | 2,840 | 2,930 | 2,800 | 2,910 | +160 | +5.8% | 7,600 |
| 2004/02/25 | 2,750 | 2,770 | 2,750 | 2,750 | ±0 | ±0% | 2,700 |
| 2004/02/24 | 2,730 | 2,780 | 2,730 | 2,750 | -50 | -1.8% | 3,200 |
| 2004/02/23 | 2,770 | 2,850 | 2,770 | 2,800 | +30 | +1.1% | 3,200 |
| 2004/02/20 | 2,840 | 2,840 | 2,730 | 2,770 | -80 | -2.8% | 6,300 |
| 2004/02/19 | 2,890 | 2,890 | 2,830 | 2,850 | ±0 | ±0% | 6,400 |
| 2004/02/18 | 2,770 | 2,910 | 2,770 | 2,850 | +110 | +4% | 11,500 |
| 2004/02/17 | 2,670 | 2,790 | 2,640 | 2,740 | +70 | +2.6% | 15,600 |
| 2004/02/16 | 2,630 | 2,690 | 2,630 | 2,670 | +50 | +1.9% | 4,000 |
| 2004/02/13 | 2,680 | 2,680 | 2,600 | 2,620 | -10 | -0.4% | 5,200 |
| 2004/02/12 | 2,620 | 2,730 | 2,620 | 2,630 | -10 | -0.4% | 4,100 |
| 2004/02/10 | 2,690 | 2,690 | 2,630 | 2,640 | -60 | -2.2% | 4,400 |
| 2004/02/09 | 2,740 | 2,760 | 2,700 | 2,700 | +40 | +1.5% | 3,900 |
| 2004/02/06 | 2,640 | 2,690 | 2,620 | 2,660 | -30 | -1.1% | 6,500 |
| 2004/02/05 | 2,610 | 2,700 | 2,610 | 2,690 | +80 | +3.1% | 6,200 |
| 2004/02/04 | 2,720 | 2,720 | 2,610 | 2,610 | -100 | -3.7% | 5,100 |
| 2004/02/03 | 2,750 | 2,770 | 2,640 | 2,710 | -50 | -1.8% | 6,900 |
| 2004/02/02 | 2,720 | 2,770 | 2,700 | 2,760 | -60 | -2.1% | 10,800 |
| 2004/01/30 | 2,850 | 2,900 | 2,810 | 2,820 | +10 | +0.4% | 6,100 |
| 2004/01/29 | 2,850 | 2,870 | 2,810 | 2,810 | -40 | -1.4% | 7,100 |
| 2004/01/28 | 2,860 | 2,890 | 2,850 | 2,850 | -50 | -1.7% | 6,600 |
| 2004/01/27 | 2,930 | 3,040 | 2,900 | 2,900 | -50 | -1.7% | 8,300 |
| 2004/01/26 | 2,950 | 2,950 | 2,850 | 2,950 | -70 | -2.3% | 7,500 |
| 2004/01/23 | 3,010 | 3,080 | 2,960 | 3,020 | +10 | +0.3% | 13,500 |
| 2004/01/22 | 3,050 | 3,080 | 2,980 | 3,010 | -40 | -1.3% | 18,100 |
| 2004/01/21 | 3,200 | 3,210 | 2,950 | 3,050 | -160 | -5% | 54,700 |
| 2004/01/20 | 2,740 | 3,380 | 2,740 | 3,210 | +630 | +24.4% | 132,600 |
| 2004/01/19 | 2,650 | 2,650 | 2,530 | 2,580 | -20 | -0.8% | 3,600 |
| 2004/01/16 | 2,580 | 2,600 | 2,570 | 2,600 | -20 | -0.8% | 2,200 |
| 2004/01/15 | 2,700 | 2,700 | 2,610 | 2,620 | +10 | +0.4% | 5,200 |
| 2004/01/14 | 2,620 | 2,650 | 2,570 | 2,610 | +60 | +2.4% | 10,100 |
| 2004/01/13 | 2,570 | 2,570 | 2,460 | 2,550 | +80 | +3.2% | 9,800 |
| 2004/01/09 | 2,340 | 2,500 | 2,340 | 2,470 | +160 | +6.9% | 13,400 |
| 2004/01/08 | 2,240 | 2,310 | 2,160 | 2,310 | +70 | +3.1% | 8,900 |
| 2004/01/07 | 2,210 | 2,260 | 2,170 | 2,240 | -50 | -2.2% | 2,800 |
5251～
5300
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 | 118,000円 | -21.3% | -33.9% | 2.80% | 17.40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
