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 |
|---|---|---|---|---|---|---|---|
| 2003/03/13 | 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 |
| 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 |
5501～
5550
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 | 41,000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 |
| コスモス電 | 907,000円 | -8.6% | -2.7% | 1.93% | 17.52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 | 25,900円 | -82.6% | - | 0.00% | - | 0.29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 | 260,100円 | +2.1% | -13.6% | 2.96% | 17.03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 | 117,200円 | -21.3% | -33.9% | 2.82% | 17.28倍 | 0.98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
