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 |
|---|---|---|---|---|---|---|---|
| 2002/06/17 | 2,860 | 3,010 | 2,800 | 2,800 | -210 | -7% | 6,000 |
| 2002/06/14 | 3,190 | 3,190 | 3,010 | 3,010 | -30 | -1% | 20,000 |
| 2002/06/13 | 3,120 | 3,140 | 3,040 | 3,040 | -50 | -1.6% | 4,000 |
| 2002/06/12 | 3,150 | 3,160 | 3,080 | 3,090 | -80 | -2.5% | 5,000 |
| 2002/06/11 | 3,200 | 3,210 | 3,160 | 3,170 | -30 | -0.9% | 4,200 |
| 2002/06/10 | 3,340 | 3,340 | 3,200 | 3,200 | -90 | -2.7% | 2,600 |
| 2002/06/07 | 3,300 | 3,300 | 3,250 | 3,290 | -20 | -0.6% | 2,600 |
| 2002/06/06 | 3,340 | 3,350 | 3,310 | 3,310 | +10 | +0.3% | 4,600 |
| 2002/06/05 | 3,330 | 3,340 | 3,300 | 3,300 | -10 | -0.3% | 4,600 |
| 2002/06/04 | 3,360 | 3,390 | 3,300 | 3,310 | -50 | -1.5% | 4,800 |
| 2002/06/03 | 3,450 | 3,450 | 3,360 | 3,360 | -90 | -2.6% | 2,200 |
| 2002/05/31 | 3,400 | 3,500 | 3,380 | 3,450 | -10 | -0.3% | 4,300 |
| 2002/05/30 | 3,480 | 3,480 | 3,440 | 3,460 | +80 | +2.4% | 3,500 |
| 2002/05/29 | 3,490 | 3,490 | 3,380 | 3,380 | -120 | -3.4% | 3,100 |
| 2002/05/28 | 3,550 | 3,550 | 3,460 | 3,500 | ±0 | ±0% | 5,300 |
| 2002/05/27 | 3,450 | 3,520 | 3,380 | 3,500 | +80 | +2.3% | 7,300 |
| 2002/05/24 | 3,320 | 3,420 | 3,300 | 3,420 | +120 | +3.6% | 4,400 |
| 2002/05/23 | 3,400 | 3,400 | 3,300 | 3,300 | -100 | -2.9% | 9,100 |
| 2002/05/22 | 3,360 | 3,400 | 3,350 | 3,400 | +140 | +4.3% | 3,600 |
| 2002/05/21 | 3,300 | 3,350 | 3,260 | 3,260 | -120 | -3.6% | 8,200 |
| 2002/05/20 | 3,370 | 3,400 | 3,350 | 3,380 | +10 | +0.3% | 3,500 |
| 2002/05/17 | 3,400 | 3,410 | 3,370 | 3,370 | ±0 | ±0% | 3,500 |
| 2002/05/16 | 3,260 | 3,370 | 3,260 | 3,370 | +40 | +1.2% | 1,900 |
| 2002/05/15 | 3,290 | 3,350 | 3,290 | 3,330 | +40 | +1.2% | 2,600 |
| 2002/05/14 | 3,360 | 3,360 | 3,260 | 3,290 | +10 | +0.3% | 2,400 |
| 2002/05/13 | 3,310 | 3,330 | 3,280 | 3,280 | -80 | -2.4% | 3,200 |
| 2002/05/10 | 3,400 | 3,400 | 3,350 | 3,360 | -10 | -0.3% | 2,900 |
| 2002/05/09 | 3,400 | 3,400 | 3,360 | 3,370 | +40 | +1.2% | 3,000 |
| 2002/05/08 | 3,270 | 3,330 | 3,270 | 3,330 | +80 | +2.5% | 1,700 |
| 2002/05/07 | 3,300 | 3,300 | 3,200 | 3,250 | -50 | -1.5% | 3,300 |
| 2002/05/02 | 3,410 | 3,410 | 3,300 | 3,300 | -120 | -3.5% | 6,000 |
| 2002/05/01 | 3,400 | 3,430 | 3,370 | 3,420 | +120 | +3.6% | 3,200 |
| 2002/04/30 | 3,430 | 3,430 | 3,300 | 3,300 | -170 | -4.9% | 6,300 |
| 2002/04/26 | 3,500 | 3,540 | 3,470 | 3,470 | -40 | -1.1% | 6,600 |
| 2002/04/25 | 3,530 | 3,600 | 3,500 | 3,510 | -70 | -2% | 12,600 |
| 2002/04/24 | 3,640 | 3,640 | 3,500 | 3,580 | -70 | -1.9% | 11,400 |
| 2002/04/23 | 3,500 | 3,670 | 3,500 | 3,650 | +180 | +5.2% | 17,100 |
| 2002/04/22 | 3,440 | 3,480 | 3,440 | 3,470 | +70 | +2.1% | 10,600 |
| 2002/04/19 | 3,350 | 3,410 | 3,340 | 3,400 | +70 | +2.1% | 10,800 |
| 2002/04/18 | 3,310 | 3,450 | 3,310 | 3,330 | +40 | +1.2% | 13,700 |
| 2002/04/17 | 3,120 | 3,290 | 3,120 | 3,290 | +230 | +7.5% | 7,600 |
| 2002/04/16 | 3,120 | 3,150 | 3,060 | 3,060 | -60 | -1.9% | 7,200 |
| 2002/04/15 | 3,190 | 3,200 | 3,010 | 3,120 | -120 | -3.7% | 4,500 |
| 2002/04/12 | 3,200 | 3,280 | 3,200 | 3,240 | +10 | +0.3% | 4,600 |
| 2002/04/11 | 3,310 | 3,350 | 3,210 | 3,230 | -110 | -3.3% | 6,800 |
| 2002/04/10 | 3,380 | 3,400 | 3,330 | 3,340 | -60 | -1.8% | 3,800 |
| 2002/04/09 | 3,420 | 3,420 | 3,350 | 3,400 | ±0 | ±0% | 3,600 |
| 2002/04/08 | 3,400 | 3,440 | 3,400 | 3,400 | ±0 | ±0% | 3,300 |
| 2002/04/05 | 3,390 | 3,460 | 3,360 | 3,400 | +50 | +1.5% | 6,100 |
| 2002/04/04 | 3,350 | 3,490 | 3,350 | 3,350 | +10 | +0.3% | 5,100 |
5651～
5700
件表示中 / 6992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 | 34,600円 | -5.0% | +3.1% | 0.00% | 19.89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 |
| 三社電機 | 88,600円 | +8.9% | +1.7% | 4.51% | 14.03倍 | 0.48倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| プラズマ | 141,300円 | +8.0% | +11.7% | 1.56% | 9.31倍 | 0.97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 | 94,000円 | +38.0% | +36.4% | 1.60% | 33.39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 | 78,300円 | +4.8% | +71.4% | 0.00% | 10.47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
