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 |
|---|---|---|---|---|---|---|---|
| 2000/06/14 | 8,800 | 8,900 | 8,610 | 8,650 | -250 | -2.8% | 2,600 |
| 2000/06/13 | 9,200 | 9,200 | 8,900 | 8,900 | -500 | -5.3% | 7,700 |
| 2000/06/12 | 9,440 | 9,990 | 9,340 | 9,400 | +60 | +0.6% | 61,100 |
| 2000/06/09 | 8,740 | 9,340 | 8,640 | 9,340 | +1,000 | +12% | 48,000 |
| 2000/06/08 | 7,990 | 8,350 | 7,990 | 8,340 | +540 | +6.9% | 8,800 |
| 2000/06/07 | 7,610 | 7,850 | 7,600 | 7,800 | +100 | +1.3% | 21,400 |
| 2000/06/06 | 7,710 | 7,780 | 7,630 | 7,700 | -210 | -2.7% | 5,000 |
| 2000/06/05 | 7,860 | 8,100 | 7,860 | 7,910 | -250 | -3.1% | 9,200 |
| 2000/06/02 | 8,000 | 8,250 | 8,000 | 8,160 | +170 | +2.1% | 8,600 |
| 2000/06/01 | 7,840 | 7,990 | 7,840 | 7,990 | +100 | +1.3% | 4,900 |
| 2000/05/31 | 7,730 | 7,890 | 7,700 | 7,890 | +460 | +6.2% | 5,300 |
| 2000/05/30 | 7,210 | 7,500 | 7,210 | 7,430 | +250 | +3.5% | 3,400 |
| 2000/05/29 | 6,990 | 7,200 | 6,920 | 7,180 | +180 | +2.6% | 7,000 |
| 2000/05/26 | 7,000 | 7,000 | 6,910 | 7,000 | +20 | +0.3% | 6,100 |
| 2000/05/25 | 7,020 | 7,320 | 6,980 | 6,980 | +20 | +0.3% | 3,000 |
| 2000/05/24 | 6,700 | 7,000 | 6,700 | 6,960 | +260 | +3.9% | 2,700 |
| 2000/05/23 | 7,150 | 7,150 | 6,610 | 6,700 | -350 | -5% | 4,900 |
| 2000/05/22 | 7,800 | 7,800 | 7,050 | 7,050 | -550 | -7.2% | 2,900 |
| 2000/05/19 | 7,800 | 7,800 | 7,600 | 7,600 | ±0 | ±0% | 2,500 |
| 2000/05/18 | 7,650 | 7,650 | 7,550 | 7,600 | -80 | -1% | 4,500 |
| 2000/05/17 | 7,890 | 7,890 | 7,680 | 7,680 | -110 | -1.4% | 9,100 |
| 2000/05/16 | 7,800 | 7,800 | 7,590 | 7,790 | -10 | -0.1% | 5,100 |
| 2000/05/15 | 7,800 | 7,800 | 7,540 | 7,800 | -70 | -0.9% | 2,100 |
| 2000/05/12 | 8,000 | 8,000 | 7,850 | 7,870 | -130 | -1.6% | 2,300 |
| 2000/05/11 | 7,710 | 8,000 | 7,700 | 8,000 | ±0 | ±0% | 2,700 |
| 2000/05/10 | 8,200 | 8,200 | 7,930 | 8,000 | -200 | -2.4% | 3,400 |
| 2000/05/09 | 8,200 | 8,200 | 8,000 | 8,200 | ±0 | ±0% | 7,600 |
| 2000/05/08 | 8,210 | 8,220 | 8,100 | 8,200 | ±0 | ±0% | 1,900 |
| 2000/05/02 | 8,500 | 8,540 | 8,200 | 8,200 | -350 | -4.1% | 6,300 |
| 2000/05/01 | 8,010 | 8,550 | 8,000 | 8,550 | +550 | +6.9% | 8,900 |
| 2000/04/28 | 8,000 | 8,100 | 7,970 | 8,000 | +20 | +0.3% | 9,500 |
| 2000/04/27 | 7,990 | 8,000 | 7,700 | 7,980 | -20 | -0.3% | 3,400 |
| 2000/04/26 | 7,990 | 8,050 | 7,800 | 8,000 | -50 | -0.6% | 5,100 |
| 2000/04/25 | 7,910 | 8,050 | 7,860 | 8,050 | +200 | +2.5% | 6,700 |
| 2000/04/24 | 7,800 | 7,990 | 7,800 | 7,850 | +100 | +1.3% | 6,400 |
| 2000/04/21 | 8,000 | 8,000 | 7,700 | 7,750 | +450 | +6.2% | 4,600 |
| 2000/04/20 | 6,950 | 7,900 | 6,950 | 7,300 | +350 | +5% | 4,600 |
| 2000/04/19 | 7,000 | 7,030 | 6,900 | 6,950 | +60 | +0.9% | 8,700 |
| 2000/04/18 | 7,000 | 7,000 | 6,600 | 6,890 | +290 | +4.4% | 13,500 |
| 2000/04/17 | 6,600 | 6,600 | 6,600 | 6,600 | -1,000 | -13.2% | 3,700 |
| 2000/04/14 | 7,790 | 7,790 | 7,560 | 7,600 | -250 | -3.2% | 4,700 |
| 2000/04/13 | 7,990 | 7,990 | 7,760 | 7,850 | -150 | -1.9% | 2,900 |
| 2000/04/12 | 8,330 | 8,330 | 8,000 | 8,000 | -340 | -4.1% | 4,200 |
| 2000/04/11 | 8,000 | 8,360 | 8,000 | 8,340 | +250 | +3.1% | 6,000 |
| 2000/04/10 | 7,700 | 8,090 | 7,700 | 8,090 | +580 | +7.7% | 3,300 |
| 2000/04/07 | 7,650 | 7,730 | 7,510 | 7,510 | +10 | +0.1% | 8,000 |
| 2000/04/06 | 7,810 | 7,850 | 7,400 | 7,500 | -550 | -6.8% | 6,100 |
| 2000/04/05 | 8,150 | 8,150 | 8,000 | 8,050 | -100 | -1.2% | 2,800 |
| 2000/04/04 | 8,300 | 8,300 | 8,140 | 8,150 | -150 | -1.8% | 5,900 |
| 2000/04/03 | 8,100 | 8,590 | 8,100 | 8,300 | +200 | +2.5% | 6,100 |
6101～
6150
件表示中 / 6948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 | 37,800円 | -5.0% | +3.1% | 0.00% | 21.74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 | 137,500円 | +18.2% | +21.0% | 3.20% | 9.63倍 | 0.48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 | 39,500円 | +2.6% | +25.0% | 2.53% | 12.47倍 | 0.44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 |
| ニレコ | 161,800円 | +7.5% | +22.4% | 4.88% | 9.30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 |
| 菊水ＨＤ | 124,000円 | +2.5% | +3.2% | 3.79% | 7.87倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
