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 |
|---|---|---|---|---|---|---|---|
| 2001/12/18 | 2,730 | 2,750 | 2,600 | 2,600 | -150 | -5.5% | 8,600 |
| 2001/12/17 | 2,860 | 2,860 | 2,750 | 2,750 | -60 | -2.1% | 3,600 |
| 2001/12/14 | 2,680 | 2,880 | 2,680 | 2,810 | -120 | -4.1% | 13,900 |
| 2001/12/13 | 3,080 | 3,080 | 2,930 | 2,930 | -140 | -4.6% | 8,800 |
| 2001/12/12 | 3,190 | 3,190 | 3,040 | 3,070 | -130 | -4.1% | 7,300 |
| 2001/12/11 | 3,200 | 3,200 | 3,120 | 3,200 | ±0 | ±0% | 4,400 |
| 2001/12/10 | 3,370 | 3,370 | 3,190 | 3,200 | -70 | -2.1% | 8,600 |
| 2001/12/07 | 3,250 | 3,270 | 3,180 | 3,270 | -30 | -0.9% | 5,800 |
| 2001/12/06 | 3,390 | 3,440 | 3,290 | 3,300 | +10 | +0.3% | 3,900 |
| 2001/12/05 | 3,280 | 3,300 | 3,250 | 3,290 | +60 | +1.9% | 3,000 |
| 2001/12/04 | 3,280 | 3,300 | 3,200 | 3,230 | -30 | -0.9% | 4,800 |
| 2001/12/03 | 3,260 | 3,410 | 3,260 | 3,260 | +20 | +0.6% | 900 |
| 2001/11/30 | 3,280 | 3,280 | 3,240 | 3,240 | -40 | -1.2% | 1,700 |
| 2001/11/29 | 3,250 | 3,300 | 3,250 | 3,280 | -110 | -3.2% | 1,600 |
| 2001/11/28 | 3,470 | 3,470 | 3,280 | 3,390 | -80 | -2.3% | 3,900 |
| 2001/11/27 | 3,440 | 3,470 | 3,420 | 3,470 | +30 | +0.9% | 6,300 |
| 2001/11/26 | 3,250 | 3,440 | 3,250 | 3,440 | +240 | +7.5% | 3,800 |
| 2001/11/22 | 3,200 | 3,260 | 3,160 | 3,200 | -40 | -1.2% | 3,200 |
| 2001/11/21 | 3,280 | 3,280 | 3,210 | 3,240 | -40 | -1.2% | 3,600 |
| 2001/11/20 | 3,430 | 3,450 | 3,280 | 3,280 | -120 | -3.5% | 2,200 |
| 2001/11/19 | 3,470 | 3,480 | 3,400 | 3,400 | +80 | +2.4% | 2,700 |
| 2001/11/16 | 3,280 | 3,400 | 3,240 | 3,320 | +20 | +0.6% | 6,000 |
| 2001/11/15 | 3,100 | 3,300 | 3,100 | 3,300 | +80 | +2.5% | 2,800 |
| 2001/11/14 | 3,220 | 3,350 | 3,220 | 3,220 | +70 | +2.2% | 2,100 |
| 2001/11/13 | 3,240 | 3,240 | 3,100 | 3,150 | -130 | -4% | 4,800 |
| 2001/11/12 | 3,260 | 3,280 | 3,220 | 3,280 | +70 | +2.2% | 2,500 |
| 2001/11/09 | 3,300 | 3,300 | 3,200 | 3,210 | -30 | -0.9% | 2,900 |
| 2001/11/08 | 3,240 | 3,300 | 3,240 | 3,240 | +10 | +0.3% | 1,600 |
| 2001/11/07 | 3,470 | 3,470 | 3,210 | 3,230 | -190 | -5.6% | 9,900 |
| 2001/11/06 | 3,350 | 3,420 | 3,280 | 3,420 | +110 | +3.3% | 11,600 |
| 2001/11/05 | 3,230 | 3,310 | 3,230 | 3,310 | +180 | +5.8% | 5,000 |
| 2001/11/02 | 3,200 | 3,220 | 3,130 | 3,130 | -10 | -0.3% | 7,700 |
| 2001/11/01 | 3,200 | 3,240 | 3,100 | 3,140 | -50 | -1.6% | 14,800 |
| 2001/10/31 | 3,250 | 3,260 | 3,170 | 3,190 | -80 | -2.4% | 11,100 |
| 2001/10/30 | 3,400 | 3,400 | 3,220 | 3,270 | -320 | -8.9% | 22,500 |
| 2001/10/29 | 3,750 | 3,850 | 3,580 | 3,590 | -200 | -5.3% | 4,600 |
| 2001/10/26 | 3,950 | 3,960 | 3,770 | 3,790 | -90 | -2.3% | 8,500 |
| 2001/10/25 | 3,800 | 3,880 | 3,770 | 3,880 | +280 | +7.8% | 9,200 |
| 2001/10/24 | 3,730 | 3,950 | 3,600 | 3,600 | -130 | -3.5% | 12,000 |
| 2001/10/23 | 3,480 | 3,740 | 3,480 | 3,730 | +310 | +9.1% | 10,200 |
| 2001/10/22 | 3,450 | 3,480 | 3,360 | 3,420 | -40 | -1.2% | 5,200 |
| 2001/10/19 | 3,320 | 3,460 | 3,320 | 3,460 | +130 | +3.9% | 3,800 |
| 2001/10/18 | 3,360 | 3,440 | 3,320 | 3,330 | -110 | -3.2% | 4,600 |
| 2001/10/17 | 3,400 | 3,450 | 3,340 | 3,440 | ±0 | ±0% | 6,600 |
| 2001/10/16 | 3,440 | 3,440 | 3,360 | 3,440 | +50 | +1.5% | 4,300 |
| 2001/10/15 | 3,350 | 3,400 | 3,330 | 3,390 | +10 | +0.3% | 4,200 |
| 2001/10/12 | 3,380 | 3,500 | 3,330 | 3,380 | +150 | +4.6% | 15,300 |
| 2001/10/11 | 3,330 | 3,330 | 3,130 | 3,230 | +150 | +4.9% | 17,200 |
| 2001/10/10 | 3,300 | 3,300 | 3,080 | 3,080 | -310 | -9.1% | 23,100 |
| 2001/10/09 | 3,550 | 3,550 | 3,250 | 3,390 | -230 | -6.4% | 8,600 |
5801～
5850
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
