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 |
|---|---|---|---|---|---|---|---|
| 2001/03/01 | 7,290 | 7,290 | 6,990 | 7,150 | -140 | -1.9% | 12,800 |
| 2001/02/28 | 7,010 | 7,290 | 6,680 | 7,290 | -290 | -3.8% | 52,500 |
| 2001/02/27 | 8,000 | 8,000 | 7,550 | 7,580 | -620 | -7.6% | 16,100 |
| 2001/02/26 | 8,300 | 8,310 | 8,000 | 8,200 | -50 | -0.6% | 16,300 |
| 2001/02/23 | 8,420 | 8,420 | 8,190 | 8,250 | -130 | -1.6% | 22,100 |
| 2001/02/22 | 8,340 | 8,400 | 8,240 | 8,380 | +140 | +1.7% | 21,100 |
| 2001/02/21 | 8,720 | 8,720 | 8,010 | 8,240 | -510 | -5.8% | 24,900 |
| 2001/02/20 | 9,050 | 9,050 | 8,750 | 8,750 | -300 | -3.3% | 18,700 |
| 2001/02/19 | 9,610 | 9,610 | 9,050 | 9,050 | -780 | -7.9% | 7,200 |
| 2001/02/16 | 10,110 | 10,110 | 9,820 | 9,830 | -280 | -2.8% | 20,100 |
| 2001/02/15 | 10,120 | 10,500 | 10,110 | 10,110 | -610 | -5.7% | 12,400 |
| 2001/02/14 | 10,800 | 10,800 | 10,600 | 10,720 | -80 | -0.7% | 1,200 |
| 2001/02/13 | 10,850 | 10,850 | 10,800 | 10,800 | ±0 | ±0% | 1,200 |
| 2001/02/09 | 10,920 | 11,100 | 10,540 | 10,800 | -70 | -0.6% | 11,000 |
| 2001/02/08 | 10,850 | 10,950 | 10,800 | 10,870 | -220 | -2% | 4,300 |
| 2001/02/07 | 11,140 | 11,140 | 10,810 | 11,090 | -50 | -0.4% | 4,600 |
| 2001/02/06 | 11,150 | 11,150 | 11,000 | 11,140 | -10 | -0.1% | 6,300 |
| 2001/02/05 | 11,050 | 11,150 | 11,000 | 11,150 | -50 | -0.4% | 5,900 |
| 2001/02/02 | 11,300 | 11,450 | 11,080 | 11,200 | -290 | -2.5% | 4,000 |
| 2001/02/01 | 11,900 | 11,900 | 11,360 | 11,490 | -410 | -3.4% | 3,800 |
| 2001/01/31 | 11,500 | 11,900 | 11,500 | 11,900 | +400 | +3.5% | 7,400 |
| 2001/01/30 | 11,360 | 11,500 | 11,300 | 11,500 | +160 | +1.4% | 12,600 |
| 2001/01/29 | 11,300 | 11,410 | 11,290 | 11,340 | -560 | -4.7% | 13,800 |
| 2001/01/26 | 11,350 | 11,900 | 11,350 | 11,900 | -50 | -0.4% | 3,200 |
| 2001/01/25 | 11,930 | 11,960 | 11,800 | 11,950 | +30 | +0.3% | 19,200 |
| 2001/01/24 | 11,920 | 12,100 | 11,920 | 11,920 | +10 | +0.1% | 14,800 |
| 2001/01/23 | 11,800 | 11,910 | 11,710 | 11,910 | +110 | +0.9% | 7,600 |
| 2001/01/22 | 11,850 | 11,900 | 11,750 | 11,800 | -190 | -1.6% | 8,000 |
| 2001/01/19 | 11,990 | 12,100 | 11,930 | 11,990 | +430 | +3.7% | 21,800 |
| 2001/01/18 | 11,030 | 12,000 | 11,030 | 11,560 | +390 | +3.5% | 11,700 |
| 2001/01/17 | 10,800 | 11,290 | 10,800 | 11,170 | -160 | -1.4% | 3,600 |
| 2001/01/16 | 11,350 | 11,500 | 11,330 | 11,330 | +110 | +1% | 2,200 |
| 2001/01/15 | 11,060 | 11,260 | 11,060 | 11,220 | -40 | -0.4% | 4,400 |
| 2001/01/12 | 11,480 | 11,490 | 11,060 | 11,260 | +360 | +3.3% | 4,600 |
| 2001/01/11 | 10,810 | 11,100 | 10,800 | 10,900 | -450 | -4% | 10,100 |
| 2001/01/10 | 12,000 | 12,000 | 11,090 | 11,350 | -650 | -5.4% | 3,200 |
| 2001/01/09 | 12,000 | 12,010 | 11,700 | 12,000 | -210 | -1.7% | 3,200 |
| 2001/01/05 | 11,450 | 12,300 | 11,450 | 12,210 | +360 | +3% | 26,600 |
| 2001/01/04 | 11,860 | 12,000 | 11,850 | 11,850 | -10 | -0.1% | 2,400 |
| 2000/12/29 | 11,680 | 11,870 | 11,680 | 11,860 | -20 | -0.2% | 1,700 |
| 2000/12/28 | 12,000 | 12,000 | 11,730 | 11,880 | -90 | -0.8% | 4,100 |
| 2000/12/27 | 11,980 | 12,000 | 11,900 | 11,970 | -30 | -0.3% | 16,600 |
| 2000/12/26 | 11,500 | 12,000 | 11,000 | 12,000 | +520 | +4.5% | 18,400 |
| 2000/12/25 | 11,350 | 11,490 | 10,750 | 11,480 | +1,130 | +10.9% | 10,000 |
| 2000/12/22 | 10,300 | 10,500 | 10,100 | 10,350 | +50 | +0.5% | 9,300 |
| 2000/12/21 | 10,990 | 10,990 | 10,000 | 10,300 | -1,170 | -10.2% | 11,000 |
| 2000/12/20 | 10,600 | 11,470 | 10,600 | 11,470 | -30 | -0.3% | 17,100 |
| 2000/12/19 | 10,900 | 11,500 | 10,810 | 11,500 | ±0 | ±0% | 9,800 |
| 2000/12/18 | 11,400 | 11,500 | 11,000 | 11,500 | +10 | +0.1% | 3,800 |
| 2000/12/15 | 11,500 | 11,620 | 11,300 | 11,490 | -10 | -0.1% | 29,400 |
6001～
6050
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
