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 |
|---|---|---|---|---|---|---|---|
| 1999/07/14 | 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 |
| 1999/06/09 | 5,620 | 5,650 | 5,500 | 5,650 | +100 | +1.8% | 20,900 |
| 1999/06/08 | 5,450 | 5,580 | 5,450 | 5,550 | +200 | +3.7% | 24,000 |
| 1999/06/07 | 5,200 | 5,400 | 5,200 | 5,350 | +150 | +2.9% | 6,000 |
| 1999/06/04 | 5,100 | 5,340 | 5,100 | 5,200 | +210 | +4.2% | 12,800 |
| 1999/06/03 | 4,800 | 4,990 | 4,800 | 4,990 | +200 | +4.2% | 2,400 |
| 1999/06/02 | 4,900 | 4,900 | 4,790 | 4,790 | -10 | -0.2% | 1,500 |
| 1999/06/01 | 4,700 | 4,800 | 4,600 | 4,800 | +50 | +1.1% | 3,300 |
| 1999/05/31 | 4,900 | 4,900 | 4,700 | 4,750 | -200 | -4% | 4,900 |
| 1999/05/28 | 4,900 | 4,950 | 4,800 | 4,950 | ±0 | ±0% | 2,700 |
| 1999/05/27 | 5,000 | 5,030 | 4,940 | 4,950 | -50 | -1% | 2,000 |
| 1999/05/26 | 5,050 | 5,050 | 5,000 | 5,000 | -50 | -1% | 2,500 |
| 1999/05/25 | 5,100 | 5,100 | 5,050 | 5,050 | -50 | -1% | 1,500 |
| 1999/05/24 | 5,100 | 5,110 | 5,000 | 5,100 | ±0 | ±0% | 2,200 |
| 1999/05/21 | 5,010 | 5,180 | 5,000 | 5,100 | -80 | -1.5% | 2,700 |
| 1999/05/20 | 5,050 | 5,200 | 5,020 | 5,180 | -70 | -1.3% | 2,600 |
| 1999/05/19 | 5,100 | 5,250 | 5,000 | 5,250 | +150 | +2.9% | 3,300 |
| 1999/05/18 | 5,250 | 5,300 | 5,100 | 5,100 | +50 | +1% | 2,500 |
| 1999/05/17 | 5,000 | 5,120 | 5,000 | 5,050 | -430 | -7.8% | 6,200 |
| 1999/05/14 | 5,540 | 5,540 | 5,200 | 5,480 | -70 | -1.3% | 1,000 |
| 1999/05/13 | 5,510 | 5,550 | 5,400 | 5,550 | -30 | -0.5% | 2,900 |
| 1999/05/12 | 5,580 | 5,600 | 5,450 | 5,580 | -70 | -1.2% | 7,200 |
| 1999/05/11 | 5,630 | 5,650 | 5,490 | 5,650 | ±0 | ±0% | 12,800 |
| 1999/05/10 | 5,700 | 5,780 | 5,500 | 5,650 | -50 | -0.9% | 7,400 |
| 1999/05/07 | 5,890 | 5,890 | 5,450 | 5,700 | -290 | -4.8% | 24,300 |
| 1999/05/06 | 5,400 | 5,990 | 5,310 | 5,990 | +690 | +13% | 33,000 |
6401～
6450
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
