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 |
|---|---|---|---|---|---|---|---|
| 1999/08/19 | 6,680 | 6,680 | 6,500 | 6,500 | -200 | -3% | 3,500 |
| 1999/08/18 | 6,870 | 6,870 | 6,700 | 6,700 | -150 | -2.2% | 5,000 |
| 1999/08/17 | 6,860 | 6,900 | 6,690 | 6,850 | +20 | +0.3% | 6,400 |
| 1999/08/16 | 6,810 | 6,910 | 6,720 | 6,830 | +130 | +1.9% | 6,300 |
| 1999/08/13 | 6,500 | 6,700 | 6,500 | 6,700 | +200 | +3.1% | 4,700 |
| 1999/08/12 | 6,500 | 6,510 | 6,350 | 6,500 | ±0 | ±0% | 6,300 |
| 1999/08/11 | 6,130 | 6,500 | 6,130 | 6,500 | +300 | +4.8% | 1,900 |
| 1999/08/10 | 6,250 | 6,250 | 6,100 | 6,200 | -40 | -0.6% | 1,500 |
| 1999/08/09 | 6,100 | 6,300 | 6,070 | 6,240 | +180 | +3% | 600 |
| 1999/08/06 | 6,200 | 6,200 | 6,000 | 6,060 | +150 | +2.5% | 5,900 |
| 1999/08/05 | 6,200 | 6,300 | 5,900 | 5,910 | -390 | -6.2% | 6,200 |
| 1999/08/04 | 6,350 | 6,380 | 6,300 | 6,300 | -20 | -0.3% | 3,400 |
| 1999/08/03 | 6,500 | 6,550 | 6,320 | 6,320 | -250 | -3.8% | 3,400 |
| 1999/08/02 | 6,580 | 6,670 | 6,560 | 6,570 | +10 | +0.2% | 6,100 |
| 1999/07/30 | 6,540 | 6,790 | 6,480 | 6,560 | +120 | +1.9% | 5,400 |
| 1999/07/29 | 6,360 | 6,580 | 6,300 | 6,440 | +140 | +2.2% | 4,300 |
| 1999/07/28 | 6,100 | 6,400 | 6,100 | 6,300 | +200 | +3.3% | 6,200 |
| 1999/07/27 | 6,200 | 6,200 | 6,020 | 6,100 | -100 | -1.6% | 3,900 |
| 1999/07/26 | 6,200 | 6,400 | 6,090 | 6,200 | ±0 | ±0% | 4,700 |
| 1999/07/23 | 5,900 | 6,310 | 5,900 | 6,200 | -200 | -3.1% | 4,800 |
| 1999/07/22 | 6,700 | 6,710 | 6,400 | 6,400 | -400 | -5.9% | 5,600 |
| 1999/07/21 | 6,800 | 6,800 | 6,700 | 6,800 | -20 | -0.3% | 6,600 |
| 1999/07/19 | 6,800 | 6,900 | 6,800 | 6,820 | +20 | +0.3% | 3,800 |
| 1999/07/16 | 7,100 | 7,100 | 6,800 | 6,800 | -250 | -3.5% | 8,700 |
| 1999/07/15 | 7,290 | 7,290 | 6,940 | 7,050 | -140 | -1.9% | 14,300 |
| 1999/07/14 | 7,200 | 7,200 | 7,050 | 7,190 | +190 | +2.7% | 17,500 |
| 1999/07/13 | 7,300 | 7,350 | 7,000 | 7,000 | -200 | -2.8% | 17,900 |
| 1999/07/12 | 7,000 | 7,240 | 6,930 | 7,200 | +400 | +5.9% | 20,400 |
| 1999/07/09 | 6,980 | 7,180 | 6,800 | 6,800 | -80 | -1.2% | 22,500 |
| 1999/07/08 | 6,800 | 6,900 | 6,700 | 6,880 | +180 | +2.7% | 8,600 |
| 1999/07/07 | 6,850 | 6,910 | 6,650 | 6,700 | -100 | -1.5% | 11,800 |
| 1999/07/06 | 6,800 | 6,940 | 6,800 | 6,800 | -100 | -1.4% | 15,800 |
| 1999/07/05 | 6,900 | 6,900 | 6,790 | 6,900 | -100 | -1.4% | 20,900 |
| 1999/07/02 | 7,150 | 7,270 | 6,850 | 7,000 | -110 | -1.5% | 30,100 |
| 1999/07/01 | 7,400 | 7,420 | 7,050 | 7,110 | +110 | +1.6% | 80,000 |
| 1999/06/30 | 6,650 | 7,410 | 6,550 | 7,000 | +590 | +9.2% | 166,300 |
| 1999/06/29 | 6,200 | 6,670 | 6,100 | 6,410 | +160 | +2.6% | 146,700 |
| 1999/06/28 | 5,430 | 6,250 | 5,350 | 6,250 | +750 | +13.6% | 95,700 |
| 1999/06/25 | 5,390 | 5,500 | 5,390 | 5,500 | -50 | -0.9% | 4,100 |
| 1999/06/24 | 5,470 | 5,550 | 5,350 | 5,550 | +380 | +7.4% | 5,100 |
| 1999/06/23 | 5,600 | 5,600 | 5,100 | 5,170 | -390 | -7% | 6,900 |
| 1999/06/22 | 5,600 | 5,600 | 5,500 | 5,560 | +60 | +1.1% | 7,400 |
| 1999/06/21 | 5,470 | 5,600 | 5,400 | 5,500 | +10 | +0.2% | 10,000 |
| 1999/06/18 | 5,500 | 5,500 | 5,300 | 5,490 | -10 | -0.2% | 4,500 |
| 1999/06/17 | 5,550 | 5,550 | 5,400 | 5,500 | +100 | +1.9% | 6,400 |
| 1999/06/16 | 5,300 | 5,400 | 5,300 | 5,400 | +150 | +2.9% | 2,200 |
| 1999/06/15 | 5,400 | 5,450 | 5,250 | 5,250 | -150 | -2.8% | 2,500 |
| 1999/06/14 | 5,420 | 5,420 | 5,300 | 5,400 | -120 | -2.2% | 2,000 |
| 1999/06/11 | 5,600 | 5,600 | 5,400 | 5,520 | -30 | -0.5% | 6,600 |
| 1999/06/10 | 5,640 | 5,640 | 5,400 | 5,550 | -100 | -1.8% | 7,500 |
6301～
6350
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
