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 |
|---|---|---|---|---|---|---|---|
| 2002/11/19 | 1,020 | 1,020 | 870 | 930 | -140 | -13.1% | 13,100 |
| 2002/11/18 | 1,140 | 1,140 | 1,060 | 1,070 | -110 | -9.3% | 6,600 |
| 2002/11/15 | 1,200 | 1,250 | 1,120 | 1,180 | -20 | -1.7% | 13,600 |
| 2002/11/14 | 1,370 | 1,380 | 1,200 | 1,200 | -190 | -13.7% | 5,600 |
| 2002/11/13 | 1,440 | 1,440 | 1,390 | 1,390 | -100 | -6.7% | 2,600 |
| 2002/11/12 | 1,470 | 1,490 | 1,450 | 1,490 | +60 | +4.2% | 1,900 |
| 2002/11/11 | 1,500 | 1,500 | 1,430 | 1,430 | -40 | -2.7% | 3,000 |
| 2002/11/08 | 1,380 | 1,470 | 1,350 | 1,470 | +70 | +5% | 1,900 |
| 2002/11/07 | 1,400 | 1,440 | 1,380 | 1,400 | -30 | -2.1% | 3,800 |
| 2002/11/06 | 1,480 | 1,500 | 1,430 | 1,430 | +10 | +0.7% | 2,900 |
| 2002/11/05 | 1,390 | 1,470 | 1,350 | 1,420 | +30 | +2.2% | 6,800 |
| 2002/11/01 | 1,420 | 1,420 | 1,340 | 1,390 | -20 | -1.4% | 3,700 |
| 2002/10/31 | 1,420 | 1,420 | 1,400 | 1,410 | -10 | -0.7% | 2,000 |
| 2002/10/30 | 1,400 | 1,430 | 1,400 | 1,420 | -40 | -2.7% | 2,500 |
| 2002/10/29 | 1,450 | 1,470 | 1,410 | 1,460 | ±0 | ±0% | 2,000 |
| 2002/10/28 | 1,470 | 1,470 | 1,420 | 1,460 | +40 | +2.8% | 3,200 |
| 2002/10/25 | 1,400 | 1,440 | 1,360 | 1,420 | +20 | +1.4% | 1,800 |
| 2002/10/24 | 1,410 | 1,410 | 1,400 | 1,400 | -30 | -2.1% | 1,800 |
| 2002/10/23 | 1,380 | 1,440 | 1,380 | 1,430 | +50 | +3.6% | 3,700 |
| 2002/10/22 | 1,380 | 1,410 | 1,370 | 1,380 | -10 | -0.7% | 7,800 |
| 2002/10/21 | 1,550 | 1,550 | 1,360 | 1,390 | -110 | -7.3% | 21,400 |
| 2002/10/18 | 1,460 | 1,520 | 1,460 | 1,500 | +60 | +4.2% | 2,000 |
| 2002/10/17 | 1,490 | 1,500 | 1,440 | 1,440 | +10 | +0.7% | 4,100 |
| 2002/10/16 | 1,450 | 1,600 | 1,430 | 1,430 | +20 | +1.4% | 9,800 |
| 2002/10/15 | 1,360 | 1,410 | 1,340 | 1,410 | +60 | +4.4% | 18,900 |
| 2002/10/11 | 1,570 | 1,570 | 1,350 | 1,350 | -70 | -4.9% | 7,100 |
| 2002/10/10 | 1,470 | 1,470 | 1,250 | 1,420 | -100 | -6.6% | 13,600 |
| 2002/10/09 | 1,610 | 1,610 | 1,520 | 1,520 | -90 | -5.6% | 3,000 |
| 2002/10/08 | 1,600 | 1,640 | 1,590 | 1,610 | -40 | -2.4% | 4,100 |
| 2002/10/07 | 1,750 | 1,750 | 1,650 | 1,650 | -150 | -8.3% | 4,100 |
| 2002/10/04 | 1,800 | 1,850 | 1,750 | 1,800 | -100 | -5.3% | 2,800 |
| 2002/10/03 | 1,900 | 1,910 | 1,800 | 1,900 | -10 | -0.5% | 3,100 |
| 2002/10/02 | 1,910 | 1,940 | 1,890 | 1,910 | +70 | +3.8% | 3,100 |
| 2002/10/01 | 1,880 | 1,880 | 1,840 | 1,840 | -60 | -3.2% | 2,600 |
| 2002/09/30 | 1,950 | 1,970 | 1,900 | 1,900 | -80 | -4% | 1,700 |
| 2002/09/27 | 2,000 | 2,000 | 1,900 | 1,980 | +110 | +5.9% | 6,400 |
| 2002/09/26 | 2,000 | 2,000 | 1,870 | 1,870 | -40 | -2.1% | 3,000 |
| 2002/09/25 | 1,870 | 1,930 | 1,850 | 1,910 | +10 | +0.5% | 3,700 |
| 2002/09/24 | 1,850 | 1,900 | 1,850 | 1,900 | +40 | +2.2% | 2,900 |
| 2002/09/20 | 1,840 | 1,980 | 1,840 | 1,860 | -120 | -6.1% | 5,100 |
| 2002/09/19 | 1,880 | 1,980 | 1,820 | 1,980 | +100 | +5.3% | 2,700 |
| 2002/09/18 | 1,860 | 1,880 | 1,830 | 1,880 | -20 | -1.1% | 3,200 |
| 2002/09/17 | 1,900 | 1,930 | 1,860 | 1,900 | -10 | -0.5% | 6,600 |
| 2002/09/13 | 1,830 | 1,910 | 1,830 | 1,910 | -170 | -8.2% | 12,700 |
| 2002/09/12 | 1,970 | 2,080 | 1,970 | 2,080 | +110 | +5.6% | 4,000 |
| 2002/09/11 | 2,000 | 2,030 | 1,940 | 1,970 | -30 | -1.5% | 3,300 |
| 2002/09/10 | 1,940 | 2,000 | 1,900 | 2,000 | +120 | +6.4% | 4,900 |
| 2002/09/09 | 1,900 | 1,900 | 1,850 | 1,880 | +80 | +4.4% | 3,800 |
| 2002/09/06 | 1,850 | 1,850 | 1,750 | 1,800 | -60 | -3.2% | 12,100 |
| 2002/09/05 | 1,870 | 1,950 | 1,840 | 1,860 | +20 | +1.1% | 4,800 |
5501～
5550
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
