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 |
|---|---|---|---|---|---|---|---|
| 2001/06/20 | 6,800 | 6,850 | 6,790 | 6,790 | -10 | -0.1% | 6,100 |
| 2001/06/19 | 6,850 | 6,850 | 6,760 | 6,800 | -120 | -1.7% | 15,400 |
| 2001/06/18 | 7,000 | 7,010 | 6,900 | 6,920 | -80 | -1.1% | 4,700 |
| 2001/06/15 | 7,200 | 7,200 | 6,850 | 7,000 | -320 | -4.4% | 13,000 |
| 2001/06/14 | 7,500 | 7,500 | 7,320 | 7,320 | -180 | -2.4% | 3,400 |
| 2001/06/13 | 7,510 | 7,750 | 7,500 | 7,500 | ±0 | ±0% | 9,900 |
| 2001/06/12 | 7,590 | 7,620 | 7,500 | 7,500 | -500 | -6.3% | 8,000 |
| 2001/06/11 | 8,000 | 8,000 | 7,850 | 8,000 | -10 | -0.1% | 7,700 |
| 2001/06/08 | 7,750 | 8,100 | 7,750 | 8,010 | +460 | +6.1% | 30,400 |
| 2001/06/07 | 7,610 | 7,650 | 7,550 | 7,550 | +340 | +4.7% | 13,100 |
| 2001/06/06 | 7,210 | 7,290 | 7,200 | 7,210 | -40 | -0.6% | 6,100 |
| 2001/06/05 | 7,450 | 7,450 | 7,190 | 7,250 | -250 | -3.3% | 6,500 |
| 2001/06/04 | 7,500 | 7,600 | 7,480 | 7,500 | +50 | +0.7% | 6,100 |
| 2001/06/01 | 7,250 | 7,500 | 7,240 | 7,450 | +100 | +1.4% | 18,300 |
| 2001/05/31 | 7,260 | 7,550 | 7,200 | 7,350 | -410 | -5.3% | 10,600 |
| 2001/05/30 | 7,790 | 7,870 | 7,750 | 7,760 | -330 | -4.1% | 7,100 |
| 2001/05/29 | 8,200 | 8,200 | 8,000 | 8,090 | -190 | -2.3% | 5,800 |
| 2001/05/28 | 8,350 | 8,350 | 8,250 | 8,280 | -70 | -0.8% | 8,600 |
| 2001/05/25 | 8,230 | 8,350 | 8,220 | 8,350 | +120 | +1.5% | 15,300 |
| 2001/05/24 | 8,190 | 8,230 | 8,110 | 8,230 | -10 | -0.1% | 8,700 |
| 2001/05/23 | 8,360 | 8,360 | 8,150 | 8,240 | -110 | -1.3% | 6,400 |
| 2001/05/22 | 8,500 | 8,540 | 8,270 | 8,350 | -20 | -0.2% | 36,900 |
| 2001/05/21 | 8,150 | 8,400 | 8,110 | 8,370 | +310 | +3.8% | 35,000 |
| 2001/05/18 | 8,020 | 8,140 | 8,020 | 8,060 | +110 | +1.4% | 22,800 |
| 2001/05/17 | 7,860 | 7,950 | 7,810 | 7,950 | +90 | +1.1% | 16,400 |
| 2001/05/16 | 7,900 | 7,910 | 7,850 | 7,860 | -40 | -0.5% | 14,700 |
| 2001/05/15 | 7,730 | 7,900 | 7,710 | 7,900 | +70 | +0.9% | 13,500 |
| 2001/05/14 | 7,750 | 7,900 | 7,750 | 7,830 | +90 | +1.2% | 18,000 |
| 2001/05/11 | 7,700 | 7,780 | 7,680 | 7,740 | +60 | +0.8% | 10,200 |
| 2001/05/10 | 7,790 | 7,790 | 7,550 | 7,680 | -40 | -0.5% | 14,000 |
| 2001/05/09 | 7,880 | 7,940 | 7,500 | 7,720 | -260 | -3.3% | 21,000 |
| 2001/05/08 | 8,000 | 8,000 | 7,900 | 7,980 | -70 | -0.9% | 17,000 |
| 2001/05/07 | 8,110 | 8,360 | 7,850 | 8,050 | +50 | +0.6% | 58,100 |
| 2001/05/02 | 7,690 | 8,000 | 7,500 | 8,000 | +600 | +8.1% | 52,500 |
| 2001/05/01 | 7,400 | 7,400 | 7,260 | 7,400 | +400 | +5.7% | 49,300 |
| 2001/04/27 | 6,980 | 7,100 | 6,820 | 7,000 | +70 | +1% | 25,200 |
| 2001/04/26 | 6,950 | 7,000 | 6,920 | 6,930 | +30 | +0.4% | 17,800 |
| 2001/04/25 | 6,780 | 6,920 | 6,750 | 6,900 | +200 | +3% | 25,000 |
| 2001/04/24 | 6,750 | 6,750 | 6,600 | 6,700 | ±0 | ±0% | 10,700 |
| 2001/04/23 | 6,680 | 6,780 | 6,670 | 6,700 | ±0 | ±0% | 10,300 |
| 2001/04/20 | 6,780 | 6,780 | 6,680 | 6,700 | -80 | -1.2% | 9,000 |
| 2001/04/19 | 6,870 | 6,870 | 6,680 | 6,780 | +110 | +1.6% | 16,000 |
| 2001/04/18 | 6,580 | 6,700 | 6,550 | 6,670 | +70 | +1.1% | 11,200 |
| 2001/04/17 | 6,630 | 6,630 | 6,500 | 6,600 | -80 | -1.2% | 4,500 |
| 2001/04/16 | 6,710 | 6,740 | 6,580 | 6,680 | ±0 | ±0% | 4,000 |
| 2001/04/13 | 6,620 | 6,730 | 6,610 | 6,680 | +110 | +1.7% | 17,800 |
| 2001/04/12 | 6,590 | 6,670 | 6,540 | 6,570 | -30 | -0.5% | 12,600 |
| 2001/04/11 | 6,580 | 6,600 | 6,470 | 6,600 | +150 | +2.3% | 14,100 |
| 2001/04/10 | 6,740 | 6,740 | 6,450 | 6,450 | -290 | -4.3% | 8,400 |
| 2001/04/09 | 6,650 | 6,740 | 6,510 | 6,740 | +20 | +0.3% | 14,800 |
5851～
5900
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
