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 |
|---|---|---|---|---|---|---|---|
| 2003/04/10 | 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 |
| 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 |
5451～
5500
件表示中 / 6993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 | 34,700円 | -5.0% | +3.1% | 0.00% | 19.95倍 | 0.73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 |
| ＷＳＣＯＰＥ | 23,100円 | -82.6% | - | 0.00% | - | 0.26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 |
| プラズマ | 141,900円 | +8.0% | +11.7% | 1.55% | 9.35倍 | 0.98倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
| ザイン | 93,700円 | +38.0% | +36.4% | 1.60% | 33.29倍 | 1.07倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| 日アンテナ | 78,900円 | +4.8% | +71.4% | 0.00% | 10.54倍 | 0.54倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
市場注目の銘柄
チャート関連のコラム
