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 |
|---|---|---|---|---|---|---|---|
| 2003/02/05 | 1,440 | 1,440 | 1,340 | 1,360 | -80 | -5.6% | 3,300 |
| 2003/02/04 | 1,390 | 1,440 | 1,330 | 1,440 | +140 | +10.8% | 2,100 |
| 2003/02/03 | 1,290 | 1,390 | 1,280 | 1,300 | +20 | +1.6% | 1,300 |
| 2003/01/31 | 1,290 | 1,300 | 1,280 | 1,280 | -10 | -0.8% | 1,600 |
| 2003/01/30 | 1,390 | 1,390 | 1,280 | 1,290 | -50 | -3.7% | 2,200 |
| 2003/01/29 | 1,350 | 1,380 | 1,330 | 1,340 | -60 | -4.3% | 3,400 |
| 2003/01/28 | 1,400 | 1,460 | 1,400 | 1,400 | -40 | -2.8% | 4,000 |
| 2003/01/27 | 1,460 | 1,470 | 1,420 | 1,440 | -20 | -1.4% | 2,200 |
| 2003/01/24 | 1,490 | 1,500 | 1,450 | 1,460 | ±0 | ±0% | 3,000 |
| 2003/01/23 | 1,420 | 1,470 | 1,420 | 1,460 | +40 | +2.8% | 3,300 |
| 2003/01/22 | 1,380 | 1,420 | 1,380 | 1,420 | +20 | +1.4% | 2,200 |
| 2003/01/21 | 1,480 | 1,480 | 1,360 | 1,400 | -50 | -3.4% | 4,900 |
| 2003/01/20 | 1,390 | 1,450 | 1,380 | 1,450 | +50 | +3.6% | 6,700 |
| 2003/01/17 | 1,440 | 1,450 | 1,400 | 1,400 | -30 | -2.1% | 1,600 |
| 2003/01/16 | 1,450 | 1,450 | 1,430 | 1,430 | +10 | +0.7% | 1,900 |
| 2003/01/15 | 1,420 | 1,420 | 1,400 | 1,420 | +70 | +5.2% | 1,800 |
| 2003/01/14 | 1,420 | 1,420 | 1,350 | 1,350 | -40 | -2.9% | 800 |
| 2003/01/10 | 1,400 | 1,410 | 1,310 | 1,390 | +40 | +3% | 3,900 |
| 2003/01/09 | 1,320 | 1,350 | 1,300 | 1,350 | -30 | -2.2% | 1,800 |
| 2003/01/08 | 1,300 | 1,380 | 1,280 | 1,380 | +70 | +5.3% | 2,800 |
| 2003/01/07 | 1,320 | 1,320 | 1,270 | 1,310 | +60 | +4.8% | 3,100 |
| 2003/01/06 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,100 |
| 2002/12/30 | 1,260 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 300 |
| 2002/12/27 | 1,230 | 1,270 | 1,230 | 1,250 | +50 | +4.2% | 6,300 |
| 2002/12/26 | 1,180 | 1,210 | 1,170 | 1,200 | +20 | +1.7% | 1,500 |
| 2002/12/25 | 1,140 | 1,190 | 1,140 | 1,180 | -20 | -1.7% | 4,700 |
| 2002/12/24 | 1,210 | 1,210 | 1,160 | 1,200 | +20 | +1.7% | 5,600 |
| 2002/12/20 | 1,130 | 1,210 | 1,130 | 1,180 | ±0 | ±0% | 9,200 |
| 2002/12/19 | 1,100 | 1,180 | 1,100 | 1,180 | +60 | +5.4% | 4,600 |
| 2002/12/18 | 1,150 | 1,160 | 1,110 | 1,120 | -80 | -6.7% | 5,900 |
| 2002/12/17 | 1,200 | 1,210 | 1,170 | 1,200 | +90 | +8.1% | 7,700 |
| 2002/12/16 | 1,090 | 1,160 | 1,060 | 1,110 | -80 | -6.7% | 8,700 |
| 2002/12/13 | 1,190 | 1,250 | 1,160 | 1,190 | -140 | -10.5% | 19,200 |
| 2002/12/12 | 1,360 | 1,440 | 1,330 | 1,330 | -130 | -8.9% | 5,800 |
| 2002/12/11 | 1,490 | 1,500 | 1,460 | 1,460 | -60 | -3.9% | 2,400 |
| 2002/12/10 | 1,600 | 1,600 | 1,490 | 1,520 | +70 | +4.8% | 6,200 |
| 2002/12/09 | 1,490 | 1,490 | 1,390 | 1,450 | +110 | +8.2% | 4,400 |
| 2002/12/06 | 1,430 | 1,450 | 1,300 | 1,340 | -180 | -11.8% | 5,800 |
| 2002/12/05 | 1,540 | 1,540 | 1,470 | 1,520 | -30 | -1.9% | 4,700 |
| 2002/12/04 | 1,600 | 1,600 | 1,500 | 1,550 | -70 | -4.3% | 6,500 |
| 2002/12/03 | 1,550 | 1,620 | 1,540 | 1,620 | +150 | +10.2% | 6,100 |
| 2002/12/02 | 1,580 | 1,580 | 1,470 | 1,470 | +90 | +6.5% | 8,800 |
| 2002/11/29 | 1,330 | 1,420 | 1,280 | 1,380 | +80 | +6.2% | 6,200 |
| 2002/11/28 | 1,200 | 1,350 | 1,200 | 1,300 | +80 | +6.6% | 10,500 |
| 2002/11/27 | 1,180 | 1,260 | 1,160 | 1,220 | +30 | +2.5% | 3,500 |
| 2002/11/26 | 1,260 | 1,260 | 1,180 | 1,190 | -30 | -2.5% | 3,300 |
| 2002/11/25 | 1,200 | 1,240 | 1,140 | 1,220 | +30 | +2.5% | 4,900 |
| 2002/11/22 | 1,180 | 1,200 | 1,140 | 1,190 | +50 | +4.4% | 4,600 |
| 2002/11/21 | 1,050 | 1,150 | 1,040 | 1,140 | +150 | +15.2% | 8,000 |
| 2002/11/20 | 870 | 1,000 | 860 | 990 | +60 | +6.5% | 11,100 |
5451～
5500
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
