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 |
|---|---|---|---|---|---|---|---|
| 2000/02/24 | 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 |
| 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 |
6251～
6300
件表示中 / 7023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 | 41,100円 | -5.0% | +3.1% | 0.00% | 23.64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 |
| ＱＤレーザ | 36,900円 | +6.0% | - | 0.00% | - | 2.95倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| 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 | 25,600円 | -82.6% | - | 0.00% | - | 0.28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 |
| 日アンテナ | 107,300円 | +4.8% | +71.4% | 0.00% | 14.37倍 | 0.74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
