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 |
|---|---|---|---|---|---|---|---|
| 1999/11/02 | 5,710 | 5,750 | 5,610 | 5,700 | -100 | -1.7% | 4,700 |
| 1999/11/01 | 6,000 | 6,000 | 5,700 | 5,800 | -100 | -1.7% | 5,000 |
| 1999/10/29 | 6,200 | 6,200 | 5,860 | 5,900 | -130 | -2.2% | 12,000 |
| 1999/10/28 | 6,200 | 6,200 | 5,810 | 6,030 | +830 | +16% | 21,200 |
| 1999/10/27 | 5,280 | 5,280 | 5,200 | 5,200 | -80 | -1.5% | 2,500 |
| 1999/10/26 | 5,200 | 5,550 | 5,200 | 5,280 | -90 | -1.7% | 2,000 |
| 1999/10/25 | 5,390 | 5,580 | 5,290 | 5,370 | -20 | -0.4% | 2,900 |
| 1999/10/22 | 5,450 | 5,480 | 5,390 | 5,390 | -310 | -5.4% | 1,400 |
| 1999/10/21 | 5,550 | 5,700 | 5,460 | 5,700 | +150 | +2.7% | 2,400 |
| 1999/10/20 | 5,600 | 5,600 | 5,400 | 5,550 | +200 | +3.7% | 2,700 |
| 1999/10/19 | 5,420 | 5,430 | 5,000 | 5,350 | +330 | +6.6% | 3,200 |
| 1999/10/18 | 5,100 | 5,190 | 5,020 | 5,020 | -280 | -5.3% | 4,900 |
| 1999/10/15 | 5,400 | 5,410 | 5,040 | 5,300 | -400 | -7% | 6,900 |
| 1999/10/14 | 5,700 | 5,800 | 5,660 | 5,700 | -90 | -1.6% | 2,500 |
| 1999/10/13 | 6,000 | 6,010 | 5,700 | 5,790 | -210 | -3.5% | 2,300 |
| 1999/10/12 | 6,200 | 6,200 | 5,920 | 6,000 | +10 | +0.2% | 1,900 |
| 1999/10/08 | 6,250 | 6,250 | 5,900 | 5,990 | -10 | -0.2% | 3,500 |
| 1999/10/07 | 5,900 | 6,100 | 5,900 | 6,000 | +100 | +1.7% | 6,200 |
| 1999/10/06 | 5,600 | 5,900 | 5,590 | 5,900 | +100 | +1.7% | 2,800 |
| 1999/10/05 | 5,900 | 5,920 | 5,800 | 5,800 | -100 | -1.7% | 3,700 |
| 1999/10/04 | 5,930 | 5,950 | 5,800 | 5,900 | -90 | -1.5% | 8,900 |
| 1999/10/01 | 6,000 | 6,100 | 5,990 | 5,990 | -40 | -0.7% | 8,500 |
| 1999/09/30 | 5,920 | 6,120 | 5,920 | 6,030 | +10 | +0.2% | 3,600 |
| 1999/09/29 | 6,060 | 6,100 | 6,000 | 6,020 | -40 | -0.7% | 3,600 |
| 1999/09/28 | 6,050 | 6,200 | 6,050 | 6,060 | +40 | +0.7% | 2,700 |
| 1999/09/27 | 6,000 | 6,090 | 6,000 | 6,020 | +30 | +0.5% | 4,400 |
| 1999/09/24 | 6,100 | 6,100 | 5,900 | 5,990 | -180 | -2.9% | 4,100 |
| 1999/09/22 | 6,300 | 6,400 | 6,160 | 6,170 | -230 | -3.6% | 4,000 |
| 1999/09/21 | 6,500 | 6,500 | 6,400 | 6,400 | -200 | -3% | 1,400 |
| 1999/09/20 | 6,700 | 6,700 | 6,500 | 6,600 | +100 | +1.5% | 4,200 |
| 1999/09/17 | 6,610 | 6,700 | 6,350 | 6,500 | +200 | +3.2% | 2,900 |
| 1999/09/16 | 6,500 | 6,500 | 6,150 | 6,300 | -200 | -3.1% | 7,000 |
| 1999/09/14 | 6,640 | 6,640 | 6,330 | 6,500 | -140 | -2.1% | 4,100 |
| 1999/09/13 | 6,600 | 6,670 | 6,500 | 6,640 | +60 | +0.9% | 5,200 |
| 1999/09/10 | 6,650 | 6,650 | 6,570 | 6,580 | -200 | -2.9% | 9,600 |
| 1999/09/09 | 7,050 | 7,090 | 6,780 | 6,780 | -270 | -3.8% | 8,000 |
| 1999/09/08 | 7,170 | 7,250 | 7,000 | 7,050 | +80 | +1.1% | 36,700 |
| 1999/09/07 | 6,450 | 7,000 | 6,450 | 6,970 | +610 | +9.6% | 18,000 |
| 1999/09/06 | 6,210 | 6,450 | 6,210 | 6,360 | +170 | +2.7% | 4,800 |
| 1999/09/03 | 6,300 | 6,310 | 6,150 | 6,190 | -120 | -1.9% | 4,500 |
| 1999/09/02 | 6,490 | 6,600 | 6,300 | 6,310 | -150 | -2.3% | 6,500 |
| 1999/09/01 | 6,680 | 6,680 | 6,300 | 6,460 | +80 | +1.3% | 4,400 |
| 1999/08/31 | 6,500 | 6,500 | 6,380 | 6,380 | -120 | -1.8% | 4,100 |
| 1999/08/30 | 6,500 | 6,650 | 6,400 | 6,500 | +90 | +1.4% | 7,000 |
| 1999/08/27 | 6,300 | 6,500 | 6,300 | 6,410 | +10 | +0.2% | 5,500 |
| 1999/08/26 | 6,450 | 6,500 | 6,400 | 6,400 | ±0 | ±0% | 5,800 |
| 1999/08/25 | 6,200 | 6,440 | 6,030 | 6,400 | +200 | +3.2% | 3,900 |
| 1999/08/24 | 6,300 | 6,300 | 6,200 | 6,200 | -100 | -1.6% | 4,300 |
| 1999/08/23 | 6,400 | 6,400 | 6,300 | 6,300 | -100 | -1.6% | 3,100 |
| 1999/08/20 | 6,500 | 6,590 | 6,350 | 6,400 | -100 | -1.5% | 3,000 |
6251～
6300
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
