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 |
|---|---|---|---|---|---|---|---|
| 2000/01/19 | 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 |
| 2000/01/11 | 5,100 | 5,150 | 5,050 | 5,100 | +150 | +3% | 4,200 |
| 2000/01/07 | 5,050 | 5,050 | 4,900 | 4,950 | -170 | -3.3% | 6,200 |
| 2000/01/06 | 5,200 | 5,280 | 5,010 | 5,120 | -130 | -2.5% | 3,700 |
| 2000/01/05 | 5,300 | 5,350 | 5,000 | 5,250 | -100 | -1.9% | 2,700 |
| 2000/01/04 | 5,230 | 5,430 | 5,200 | 5,350 | +250 | +4.9% | 2,600 |
| 1999/12/30 | 5,200 | 5,250 | 5,050 | 5,100 | -200 | -3.8% | 11,800 |
| 1999/12/29 | 5,500 | 5,500 | 5,280 | 5,300 | -250 | -4.5% | 7,200 |
| 1999/12/28 | 5,600 | 5,600 | 5,360 | 5,550 | -30 | -0.5% | 6,400 |
| 1999/12/27 | 5,850 | 5,850 | 5,400 | 5,580 | -90 | -1.6% | 3,900 |
| 1999/12/24 | 5,750 | 5,900 | 5,650 | 5,670 | +20 | +0.4% | 3,300 |
| 1999/12/22 | 5,680 | 5,780 | 5,560 | 5,650 | +160 | +2.9% | 5,700 |
| 1999/12/21 | 5,450 | 5,500 | 5,350 | 5,490 | +140 | +2.6% | 5,200 |
| 1999/12/20 | 5,500 | 5,510 | 5,350 | 5,350 | -320 | -5.6% | 5,200 |
| 1999/12/17 | 5,600 | 5,700 | 5,590 | 5,670 | +120 | +2.2% | 3,000 |
| 1999/12/16 | 5,710 | 5,710 | 5,520 | 5,550 | -450 | -7.5% | 4,700 |
| 1999/12/15 | 5,990 | 6,000 | 5,650 | 6,000 | -50 | -0.8% | 3,000 |
| 1999/12/14 | 6,380 | 6,380 | 5,910 | 6,050 | -330 | -5.2% | 5,700 |
| 1999/12/13 | 5,850 | 6,380 | 5,840 | 6,380 | +630 | +11% | 19,900 |
| 1999/12/10 | 5,800 | 5,900 | 5,600 | 5,750 | ±0 | ±0% | 7,800 |
| 1999/12/09 | 5,450 | 5,760 | 5,450 | 5,750 | +300 | +5.5% | 4,900 |
| 1999/12/08 | 5,540 | 5,550 | 5,430 | 5,450 | -90 | -1.6% | 6,700 |
| 1999/12/07 | 5,510 | 5,610 | 5,410 | 5,540 | +290 | +5.5% | 5,600 |
| 1999/12/06 | 5,460 | 5,480 | 5,250 | 5,250 | -80 | -1.5% | 2,300 |
| 1999/12/03 | 5,400 | 5,400 | 5,330 | 5,330 | -170 | -3.1% | 2,200 |
| 1999/12/02 | 5,460 | 5,500 | 5,400 | 5,500 | +100 | +1.9% | 3,500 |
| 1999/12/01 | 5,410 | 5,420 | 5,400 | 5,400 | ±0 | ±0% | 2,000 |
| 1999/11/30 | 5,700 | 5,700 | 5,400 | 5,400 | -300 | -5.3% | 3,900 |
| 1999/11/29 | 5,630 | 5,700 | 5,400 | 5,700 | +70 | +1.2% | 2,500 |
| 1999/11/26 | 5,570 | 5,670 | 5,500 | 5,630 | +130 | +2.4% | 2,300 |
| 1999/11/25 | 5,850 | 5,850 | 5,500 | 5,500 | -300 | -5.2% | 5,400 |
| 1999/11/24 | 5,860 | 5,860 | 5,570 | 5,800 | -100 | -1.7% | 5,700 |
| 1999/11/22 | 5,850 | 5,900 | 5,700 | 5,900 | +150 | +2.6% | 4,100 |
| 1999/11/19 | 5,900 | 5,900 | 5,710 | 5,750 | +150 | +2.7% | 4,300 |
| 1999/11/18 | 5,600 | 5,900 | 5,590 | 5,600 | -70 | -1.2% | 4,800 |
| 1999/11/17 | 5,750 | 5,750 | 5,600 | 5,670 | +20 | +0.4% | 2,300 |
| 1999/11/16 | 5,680 | 5,700 | 5,510 | 5,650 | -130 | -2.2% | 5,800 |
| 1999/11/15 | 6,010 | 6,100 | 5,780 | 5,780 | -210 | -3.5% | 10,800 |
| 1999/11/12 | 5,760 | 6,000 | 5,750 | 5,990 | +190 | +3.3% | 7,700 |
| 1999/11/11 | 5,890 | 5,900 | 5,770 | 5,800 | -190 | -3.2% | 6,500 |
| 1999/11/10 | 6,100 | 6,100 | 5,820 | 5,990 | -110 | -1.8% | 6,300 |
| 1999/11/09 | 6,150 | 6,150 | 6,000 | 6,100 | +150 | +2.5% | 11,600 |
| 1999/11/08 | 6,090 | 6,090 | 5,830 | 5,950 | +350 | +6.3% | 8,400 |
| 1999/11/05 | 5,700 | 5,730 | 5,510 | 5,600 | ±0 | ±0% | 3,700 |
| 1999/11/04 | 5,640 | 5,650 | 5,510 | 5,600 | -100 | -1.8% | 9,500 |
6201～
6250
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
