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 |
|---|---|---|---|---|---|---|---|
| 2004/01/07 | 2,210 | 2,260 | 2,170 | 2,240 | -50 | -2.2% | 2,800 |
| 2004/01/06 | 2,250 | 2,290 | 2,200 | 2,290 | +70 | +3.2% | 4,500 |
| 2004/01/05 | 2,220 | 2,240 | 2,130 | 2,220 | +60 | +2.8% | 2,400 |
| 2003/12/30 | 2,140 | 2,200 | 2,080 | 2,160 | +20 | +0.9% | 5,300 |
| 2003/12/29 | 2,130 | 2,160 | 2,110 | 2,140 | +70 | +3.4% | 2,800 |
| 2003/12/26 | 2,000 | 2,070 | 1,990 | 2,070 | +130 | +6.7% | 5,100 |
| 2003/12/25 | 1,900 | 1,990 | 1,900 | 1,940 | -10 | -0.5% | 15,100 |
| 2003/12/24 | 2,030 | 2,030 | 1,950 | 1,950 | -80 | -3.9% | 12,000 |
| 2003/12/22 | 2,080 | 2,090 | 1,950 | 2,030 | -120 | -5.6% | 15,800 |
| 2003/12/19 | 2,150 | 2,200 | 2,130 | 2,150 | ±0 | ±0% | 7,800 |
| 2003/12/18 | 2,210 | 2,210 | 2,140 | 2,150 | -60 | -2.7% | 5,300 |
| 2003/12/17 | 2,220 | 2,240 | 2,200 | 2,210 | -30 | -1.3% | 5,700 |
| 2003/12/16 | 2,220 | 2,260 | 2,200 | 2,240 | -60 | -2.6% | 7,100 |
| 2003/12/15 | 2,280 | 2,380 | 2,260 | 2,300 | -30 | -1.3% | 2,600 |
| 2003/12/12 | 2,410 | 2,410 | 2,200 | 2,330 | +10 | +0.4% | 11,100 |
| 2003/12/11 | 2,400 | 2,400 | 2,300 | 2,320 | +70 | +3.1% | 9,800 |
| 2003/12/10 | 2,430 | 2,430 | 2,210 | 2,250 | -200 | -8.2% | 4,600 |
| 2003/12/09 | 2,410 | 2,450 | 2,360 | 2,450 | +30 | +1.2% | 6,000 |
| 2003/12/08 | 2,440 | 2,450 | 2,400 | 2,420 | -10 | -0.4% | 6,600 |
| 2003/12/05 | 2,470 | 2,490 | 2,430 | 2,430 | -60 | -2.4% | 3,200 |
| 2003/12/04 | 2,430 | 2,490 | 2,430 | 2,490 | -40 | -1.6% | 1,000 |
| 2003/12/03 | 2,440 | 2,540 | 2,410 | 2,530 | +90 | +3.7% | 2,900 |
| 2003/12/02 | 2,420 | 2,490 | 2,420 | 2,440 | +40 | +1.7% | 2,600 |
| 2003/12/01 | 2,380 | 2,420 | 2,380 | 2,400 | -30 | -1.2% | 3,800 |
| 2003/11/28 | 2,390 | 2,490 | 2,390 | 2,430 | +20 | +0.8% | 2,900 |
| 2003/11/27 | 2,500 | 2,500 | 2,410 | 2,410 | -80 | -3.2% | 2,400 |
| 2003/11/26 | 2,410 | 2,500 | 2,410 | 2,490 | +90 | +3.8% | 5,400 |
| 2003/11/25 | 2,490 | 2,490 | 2,380 | 2,400 | +80 | +3.4% | 1,900 |
| 2003/11/21 | 2,270 | 2,320 | 2,200 | 2,320 | +40 | +1.8% | 7,400 |
| 2003/11/20 | 2,220 | 2,290 | 2,200 | 2,280 | -10 | -0.4% | 3,100 |
| 2003/11/19 | 2,310 | 2,310 | 2,180 | 2,290 | -20 | -0.9% | 4,100 |
| 2003/11/18 | 2,310 | 2,360 | 2,150 | 2,310 | -50 | -2.1% | 6,400 |
| 2003/11/17 | 2,600 | 2,600 | 2,300 | 2,360 | -340 | -12.6% | 7,800 |
| 2003/11/14 | 2,710 | 2,720 | 2,690 | 2,700 | +10 | +0.4% | 2,200 |
| 2003/11/13 | 2,600 | 2,690 | 2,600 | 2,690 | +80 | +3.1% | 2,100 |
| 2003/11/12 | 2,600 | 2,700 | 2,600 | 2,610 | -10 | -0.4% | 3,900 |
| 2003/11/11 | 2,800 | 2,820 | 2,500 | 2,620 | -200 | -7.1% | 10,600 |
| 2003/11/10 | 2,930 | 2,940 | 2,820 | 2,820 | -80 | -2.8% | 4,800 |
| 2003/11/07 | 2,900 | 2,910 | 2,780 | 2,900 | +40 | +1.4% | 6,200 |
| 2003/11/06 | 2,850 | 2,880 | 2,800 | 2,860 | +40 | +1.4% | 4,100 |
| 2003/11/05 | 2,840 | 2,850 | 2,810 | 2,820 | -30 | -1.1% | 2,700 |
| 2003/11/04 | 2,820 | 2,850 | 2,790 | 2,850 | +10 | +0.4% | 6,200 |
| 2003/10/31 | 2,830 | 2,880 | 2,830 | 2,840 | -140 | -4.7% | 7,000 |
| 2003/10/30 | 3,000 | 3,000 | 2,820 | 2,980 | -90 | -2.9% | 16,200 |
| 2003/10/29 | 3,000 | 3,100 | 2,950 | 3,070 | +100 | +3.4% | 8,300 |
| 2003/10/28 | 2,940 | 3,030 | 2,940 | 2,970 | +30 | +1% | 4,200 |
| 2003/10/27 | 2,920 | 2,980 | 2,920 | 2,940 | +20 | +0.7% | 3,900 |
| 2003/10/24 | 2,910 | 3,030 | 2,900 | 2,920 | -30 | -1% | 6,400 |
| 2003/10/23 | 3,050 | 3,060 | 2,800 | 2,950 | -200 | -6.3% | 7,300 |
| 2003/10/22 | 3,100 | 3,170 | 3,040 | 3,150 | +50 | +1.6% | 7,200 |
5301～
5350
件表示中 / 7025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 | 41,000円 | -5.0% | +3.1% | 0.00% | 23.58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 |
| ＱＤレーザ | 35,600円 | +6.0% | - | 0.00% | - | 2.85倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| 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 | 25,000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 |
| アクセル | 119,000円 | -21.3% | -33.9% | 2.77% | 17.55倍 | 1.00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
