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 |
|---|---|---|---|---|---|---|---|
| 2001/05/16 | 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 |
| 2001/04/06 | 6,930 | 6,930 | 6,650 | 6,720 | +190 | +2.9% | 23,000 |
| 2001/04/05 | 6,400 | 6,640 | 6,400 | 6,530 | +130 | +2% | 15,000 |
| 2001/04/04 | 6,500 | 6,560 | 6,400 | 6,400 | -200 | -3% | 11,900 |
| 2001/04/03 | 6,500 | 6,650 | 6,480 | 6,600 | +10 | +0.2% | 16,200 |
| 2001/04/02 | 6,820 | 6,900 | 6,590 | 6,590 | -230 | -3.4% | 17,700 |
| 2001/03/30 | 7,160 | 7,250 | 6,820 | 6,820 | +60 | +0.9% | 44,900 |
| 2001/03/29 | 6,490 | 6,850 | 6,400 | 6,760 | +50 | +0.7% | 28,200 |
| 2001/03/28 | 6,750 | 6,800 | 6,500 | 6,710 | +220 | +3.4% | 20,600 |
| 2001/03/27 | 6,850 | 6,850 | 6,450 | 6,490 | -310 | -4.6% | 47,400 |
| 2001/03/26 | 6,400 | 6,890 | 6,360 | 6,800 | +680 | +11.1% | 97,800 |
| 2001/03/23 | 5,490 | 6,150 | 5,450 | 6,120 | +830 | +15.7% | 96,200 |
| 2001/03/22 | 5,500 | 5,550 | 5,200 | 5,290 | -110 | -2% | 50,500 |
| 2001/03/21 | 5,200 | 5,400 | 5,050 | 5,400 | +150 | +2.9% | 57,000 |
| 2001/03/19 | 5,100 | 5,450 | 5,030 | 5,250 | +230 | +4.6% | 46,800 |
| 2001/03/16 | 5,200 | 5,250 | 4,960 | 5,020 | -180 | -3.5% | 53,400 |
| 2001/03/15 | 5,050 | 5,310 | 4,910 | 5,200 | -270 | -4.9% | 26,700 |
| 2001/03/14 | 5,700 | 5,900 | 5,370 | 5,470 | -190 | -3.4% | 27,900 |
| 2001/03/13 | 5,470 | 5,790 | 5,470 | 5,660 | -710 | -11.1% | 41,500 |
| 2001/03/12 | 6,690 | 6,690 | 6,350 | 6,370 | -380 | -5.6% | 15,100 |
| 2001/03/09 | 6,700 | 6,900 | 6,700 | 6,750 | -200 | -2.9% | 18,500 |
| 2001/03/08 | 7,000 | 7,090 | 6,800 | 6,950 | +50 | +0.7% | 20,100 |
| 2001/03/07 | 7,140 | 7,450 | 6,760 | 6,900 | -100 | -1.4% | 28,900 |
| 2001/03/06 | 6,680 | 7,120 | 6,680 | 7,000 | +220 | +3.2% | 18,900 |
| 2001/03/05 | 6,670 | 6,800 | 6,620 | 6,780 | -200 | -2.9% | 6,500 |
| 2001/03/02 | 7,000 | 7,050 | 6,740 | 6,980 | -170 | -2.4% | 19,200 |
5951～
6000
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
