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 |
|---|---|---|---|---|---|---|---|
| 1999/10/22 | 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 |
| 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 |
6301～
6350
件表示中 / 6991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 | 34,600円 | -5.0% | +3.1% | 0.00% | 19.89倍 | 0.74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 |
| 三社電機 | 88,100円 | +8.9% | +1.7% | 4.54% | 13.94倍 | 0.48倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| プラズマ | 143,200円 | +8.0% | +11.7% | 1.54% | 9.44倍 | 0.98倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
| 日アンテナ | 78,700円 | +4.8% | +71.4% | 0.00% | 10.52倍 | 0.54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 |
| ザイン | 87,500円 | +38.0% | +36.4% | 1.71% | 31.08倍 | 1.00倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
市場注目の銘柄
チャート関連のコラム
