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 |
|---|---|---|---|---|---|---|---|
| 1999/09/27 | 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 |
| 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 |
6351～
6400
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 | 41,400円 | -5.0% | +3.1% | 0.00% | 23.81倍 | 0.88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 | 36,300円 | +6.0% | - | 0.00% | - | 2.90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 | 922,000円 | -8.6% | -2.7% | 1.90% | 17.81倍 | 1.65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 | 25,700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 | 94,100円 | +4.8% | +71.4% | 0.00% | 12.60倍 | 0.65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
