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 |
|---|---|---|---|---|---|---|---|
| 2003/04/18 | 2,080 | 2,150 | 2,020 | 2,150 | +140 | +7% | 23,200 |
| 2003/04/17 | 2,060 | 2,060 | 1,990 | 2,010 | -80 | -3.8% | 6,600 |
| 2003/04/16 | 2,100 | 2,180 | 2,010 | 2,090 | +20 | +1% | 21,400 |
| 2003/04/15 | 1,830 | 2,080 | 1,830 | 2,070 | +220 | +11.9% | 23,400 |
| 2003/04/14 | 1,940 | 1,950 | 1,810 | 1,850 | -110 | -5.6% | 16,700 |
| 2003/04/11 | 2,040 | 2,040 | 1,920 | 1,960 | -180 | -8.4% | 17,700 |
| 2003/04/10 | 1,970 | 2,140 | 1,820 | 2,140 | -40 | -1.8% | 43,800 |
| 2003/04/09 | 2,220 | 2,290 | 2,100 | 2,180 | +360 | +19.8% | 113,700 |
| 2003/04/08 | 1,640 | 1,820 | 1,610 | 1,820 | +330 | +22.1% | 75,300 |
| 2003/04/07 | 1,400 | 1,500 | 1,360 | 1,490 | +130 | +9.6% | 8,800 |
| 2003/04/04 | 1,380 | 1,390 | 1,330 | 1,360 | -20 | -1.4% | 3,100 |
| 2003/04/03 | 1,440 | 1,440 | 1,350 | 1,380 | -10 | -0.7% | 1,700 |
| 2003/04/02 | 1,380 | 1,390 | 1,330 | 1,390 | +10 | +0.7% | 2,900 |
| 2003/04/01 | 1,330 | 1,410 | 1,300 | 1,380 | +60 | +4.5% | 3,000 |
| 2003/03/31 | 1,430 | 1,430 | 1,320 | 1,320 | -150 | -10.2% | 2,100 |
| 2003/03/28 | 1,490 | 1,490 | 1,390 | 1,470 | -30 | -2% | 8,600 |
| 2003/03/27 | 1,360 | 1,500 | 1,350 | 1,500 | +130 | +9.5% | 10,100 |
| 2003/03/26 | 1,280 | 1,430 | 1,260 | 1,370 | +110 | +8.7% | 10,000 |
| 2003/03/25 | 1,270 | 1,270 | 1,220 | 1,260 | -120 | -8.7% | 7,100 |
| 2003/03/24 | 1,280 | 1,390 | 1,280 | 1,380 | +120 | +9.5% | 5,800 |
| 2003/03/20 | 1,210 | 1,260 | 1,210 | 1,260 | +70 | +5.9% | 1,800 |
| 2003/03/19 | 1,200 | 1,200 | 1,160 | 1,190 | -30 | -2.5% | 2,700 |
| 2003/03/18 | 1,200 | 1,220 | 1,150 | 1,220 | +90 | +8% | 9,300 |
| 2003/03/17 | 1,150 | 1,150 | 1,130 | 1,130 | -20 | -1.7% | 1,800 |
| 2003/03/14 | 1,120 | 1,170 | 1,120 | 1,150 | -10 | -0.9% | 21,600 |
| 2003/03/13 | 1,160 | 1,160 | 1,130 | 1,160 | ±0 | ±0% | 3,500 |
| 2003/03/12 | 1,180 | 1,190 | 1,120 | 1,160 | -30 | -2.5% | 4,300 |
| 2003/03/11 | 1,190 | 1,230 | 1,100 | 1,190 | -40 | -3.3% | 7,200 |
| 2003/03/10 | 1,240 | 1,240 | 1,200 | 1,230 | -60 | -4.7% | 3,700 |
| 2003/03/07 | 1,330 | 1,350 | 1,280 | 1,290 | -50 | -3.7% | 3,800 |
| 2003/03/06 | 1,360 | 1,360 | 1,340 | 1,340 | -10 | -0.7% | 4,900 |
| 2003/03/05 | 1,330 | 1,360 | 1,310 | 1,350 | +20 | +1.5% | 4,000 |
| 2003/03/04 | 1,300 | 1,340 | 1,300 | 1,330 | +50 | +3.9% | 3,900 |
| 2003/03/03 | 1,300 | 1,300 | 1,270 | 1,280 | ±0 | ±0% | 4,300 |
| 2003/02/28 | 1,340 | 1,340 | 1,280 | 1,280 | -10 | -0.8% | 4,900 |
| 2003/02/27 | 1,300 | 1,300 | 1,270 | 1,290 | -10 | -0.8% | 2,800 |
| 2003/02/26 | 1,310 | 1,320 | 1,280 | 1,300 | -20 | -1.5% | 2,000 |
| 2003/02/25 | 1,330 | 1,330 | 1,300 | 1,320 | -50 | -3.6% | 2,600 |
| 2003/02/24 | 1,460 | 1,460 | 1,370 | 1,370 | -90 | -6.2% | 3,400 |
| 2003/02/21 | 1,460 | 1,470 | 1,430 | 1,460 | ±0 | ±0% | 4,500 |
| 2003/02/20 | 1,470 | 1,500 | 1,450 | 1,460 | -10 | -0.7% | 3,300 |
| 2003/02/19 | 1,510 | 1,530 | 1,470 | 1,470 | -30 | -2% | 4,000 |
| 2003/02/18 | 1,480 | 1,520 | 1,450 | 1,500 | +60 | +4.2% | 5,200 |
| 2003/02/17 | 1,500 | 1,530 | 1,420 | 1,440 | -80 | -5.3% | 3,800 |
| 2003/02/14 | 1,410 | 1,520 | 1,410 | 1,520 | +70 | +4.8% | 5,500 |
| 2003/02/13 | 1,500 | 1,520 | 1,450 | 1,450 | -50 | -3.3% | 2,400 |
| 2003/02/12 | 1,410 | 1,500 | 1,410 | 1,500 | +100 | +7.1% | 3,900 |
| 2003/02/10 | 1,450 | 1,450 | 1,380 | 1,400 | +20 | +1.4% | 3,100 |
| 2003/02/07 | 1,390 | 1,390 | 1,360 | 1,380 | +20 | +1.5% | 1,800 |
| 2003/02/06 | 1,400 | 1,400 | 1,350 | 1,360 | ±0 | ±0% | 1,300 |
5401～
5450
件表示中 / 6949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 | 37,900円 | -5.0% | +3.1% | 0.00% | 21.79倍 | 0.80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 |
| 東洋電 | 138,100円 | +18.2% | +21.0% | 3.19% | 9.68倍 | 0.49倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| 指月電 | 40,000円 | +2.6% | +25.0% | 2.50% | 12.63倍 | 0.45倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
| 菊水ＨＤ | 126,500円 | +2.5% | +3.2% | 3.72% | 8.02倍 | 0.80倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| ニレコ | 161,100円 | +7.5% | +22.4% | 4.90% | 9.26倍 | 0.76倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
市場注目の銘柄
チャート関連のコラム
