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 |
|---|---|---|---|---|---|---|---|
| 2000/03/23 | 8,520 | 8,610 | 8,500 | 8,550 | ±0 | ±0% | 5,000 |
| 2000/03/22 | 8,600 | 8,790 | 8,500 | 8,550 | -50 | -0.6% | 4,100 |
| 2000/03/21 | 9,150 | 9,150 | 8,410 | 8,600 | -450 | -5% | 5,000 |
| 2000/03/17 | 9,250 | 9,300 | 9,000 | 9,050 | -190 | -2.1% | 5,900 |
| 2000/03/16 | 9,250 | 9,250 | 8,800 | 9,240 | -10 | -0.1% | 7,500 |
| 2000/03/15 | 8,390 | 9,250 | 8,390 | 9,250 | +840 | +10% | 7,800 |
| 2000/03/14 | 7,710 | 8,500 | 7,500 | 8,410 | +200 | +2.4% | 10,300 |
| 2000/03/13 | 9,300 | 9,300 | 8,210 | 8,210 | -1,000 | -10.9% | 21,100 |
| 2000/03/10 | 9,200 | 9,630 | 9,200 | 9,210 | +50 | +0.5% | 14,800 |
| 2000/03/09 | 9,690 | 9,690 | 9,100 | 9,160 | -540 | -5.6% | 7,200 |
| 2000/03/08 | 9,100 | 9,700 | 9,000 | 9,700 | +550 | +6% | 6,500 |
| 2000/03/07 | 9,100 | 9,310 | 9,100 | 9,150 | -310 | -3.3% | 6,900 |
| 2000/03/06 | 9,710 | 10,000 | 9,090 | 9,460 | -250 | -2.6% | 7,900 |
| 2000/03/03 | 10,000 | 10,200 | 9,600 | 9,710 | -290 | -2.9% | 13,900 |
| 2000/03/02 | 10,800 | 10,800 | 10,000 | 10,000 | -780 | -7.2% | 16,700 |
| 2000/03/01 | 10,890 | 11,000 | 10,550 | 10,780 | -70 | -0.6% | 38,800 |
| 2000/02/29 | 10,490 | 11,300 | 10,250 | 10,850 | +400 | +3.8% | 107,000 |
| 2000/02/28 | 9,900 | 10,630 | 9,650 | 10,450 | +560 | +5.7% | 63,000 |
| 2000/02/25 | 9,000 | 9,890 | 9,000 | 9,890 | +790 | +8.7% | 48,700 |
| 2000/02/24 | 8,900 | 9,100 | 8,700 | 9,100 | +100 | +1.1% | 9,400 |
| 2000/02/23 | 9,100 | 9,100 | 8,850 | 9,000 | +90 | +1% | 8,000 |
| 2000/02/22 | 8,700 | 9,200 | 8,700 | 8,910 | +170 | +1.9% | 15,700 |
| 2000/02/21 | 8,700 | 8,800 | 8,500 | 8,740 | -360 | -4% | 10,200 |
| 2000/02/18 | 9,060 | 9,200 | 9,010 | 9,100 | -60 | -0.7% | 13,800 |
| 2000/02/17 | 9,550 | 9,550 | 9,010 | 9,160 | -390 | -4.1% | 14,200 |
| 2000/02/16 | 9,700 | 9,700 | 9,100 | 9,550 | ±0 | ±0% | 22,100 |
| 2000/02/15 | 9,900 | 9,950 | 9,500 | 9,550 | -400 | -4% | 32,300 |
| 2000/02/14 | 9,500 | 10,300 | 9,400 | 9,950 | +50 | +0.5% | 87,100 |
| 2000/02/10 | 9,140 | 10,050 | 9,000 | 9,900 | +710 | +7.7% | 145,600 |
| 2000/02/09 | 8,290 | 9,190 | 8,130 | 9,190 | +1,000 | +12.2% | 84,900 |
| 2000/02/08 | 7,720 | 8,200 | 7,700 | 8,190 | +470 | +6.1% | 33,600 |
| 2000/02/07 | 7,810 | 7,820 | 7,580 | 7,720 | -110 | -1.4% | 16,400 |
| 2000/02/04 | 8,000 | 8,100 | 7,400 | 7,830 | -170 | -2.1% | 22,700 |
| 2000/02/03 | 8,210 | 8,300 | 7,700 | 8,000 | -310 | -3.7% | 39,900 |
| 2000/02/02 | 8,110 | 8,800 | 8,100 | 8,310 | +260 | +3.2% | 102,100 |
| 2000/02/01 | 7,150 | 8,050 | 7,050 | 8,050 | +1,000 | +14.2% | 169,800 |
| 2000/01/31 | 6,800 | 7,200 | 6,760 | 7,050 | +150 | +2.2% | 29,500 |
| 2000/01/28 | 7,100 | 7,210 | 6,710 | 6,900 | -10 | -0.1% | 76,300 |
| 2000/01/27 | 6,010 | 6,910 | 6,010 | 6,910 | +1,000 | +16.9% | 76,100 |
| 2000/01/26 | 5,650 | 5,950 | 5,630 | 5,910 | +110 | +1.9% | 4,400 |
| 2000/01/25 | 5,900 | 5,900 | 5,560 | 5,800 | -120 | -2% | 6,700 |
| 2000/01/24 | 5,950 | 6,000 | 5,900 | 5,920 | +20 | +0.3% | 10,300 |
| 2000/01/21 | 5,330 | 5,950 | 5,330 | 5,900 | +470 | +8.7% | 13,900 |
| 2000/01/20 | 5,310 | 5,430 | 5,160 | 5,430 | +20 | +0.4% | 6,100 |
| 2000/01/19 | 5,630 | 5,630 | 5,400 | 5,410 | -240 | -4.2% | 6,500 |
| 2000/01/18 | 5,630 | 5,690 | 5,630 | 5,650 | +20 | +0.4% | 5,000 |
| 2000/01/17 | 5,440 | 5,790 | 5,220 | 5,630 | +390 | +7.4% | 6,400 |
| 2000/01/14 | 5,020 | 5,250 | 5,000 | 5,240 | +270 | +5.4% | 9,100 |
| 2000/01/13 | 4,960 | 5,100 | 4,950 | 4,970 | +40 | +0.8% | 5,100 |
| 2000/01/12 | 5,100 | 5,150 | 4,900 | 4,930 | -170 | -3.3% | 5,600 |
6201～
6250
件表示中 / 6992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 | 34,700円 | -5.0% | +3.1% | 0.00% | 19.95倍 | 0.73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 |
| 三社電機 | 88,500円 | +8.9% | +1.7% | 4.52% | 14.01倍 | 0.48倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| プラズマ | 142,200円 | +8.0% | +11.7% | 1.55% | 9.37倍 | 0.98倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
| ザイン | 92,200円 | +38.0% | +36.4% | 1.63% | 32.75倍 | 1.05倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| 日アンテナ | 78,700円 | +4.8% | +71.4% | 0.00% | 10.52倍 | 0.54倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
市場注目の銘柄
チャート関連のコラム
