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 |
|---|---|---|---|---|---|---|---|
| 2000/05/11 | 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 |
| 2000/03/31 | 8,300 | 8,350 | 8,010 | 8,100 | -100 | -1.2% | 9,400 |
| 2000/03/30 | 8,000 | 8,400 | 8,000 | 8,200 | +200 | +2.5% | 5,000 |
| 2000/03/29 | 7,850 | 8,400 | 7,850 | 8,000 | -150 | -1.8% | 4,500 |
| 2000/03/28 | 7,900 | 8,150 | 7,800 | 8,150 | -50 | -0.6% | 5,600 |
| 2000/03/27 | 8,240 | 8,250 | 8,000 | 8,200 | -80 | -1% | 9,000 |
| 2000/03/24 | 8,450 | 8,450 | 8,250 | 8,280 | -270 | -3.2% | 4,000 |
| 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 |
6201～
6250
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
