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 |
|---|---|---|---|---|---|---|---|
| 1998/06/02 | 3,660 | 3,660 | 3,450 | 3,450 | -110 | -3.1% | 1,500 |
| 1998/06/01 | 3,700 | 3,740 | 3,550 | 3,560 | +210 | +6.3% | 9,200 |
| 1998/05/29 | 3,400 | 3,400 | 3,320 | 3,350 | -50 | -1.5% | 1,400 |
| 1998/05/28 | 3,350 | 3,450 | 3,350 | 3,400 | +200 | +6.3% | 1,700 |
| 1998/05/27 | 3,200 | 3,210 | 3,200 | 3,200 | ±0 | ±0% | 1,700 |
| 1998/05/26 | 3,200 | 3,210 | 3,200 | 3,200 | - | - | 500 |
| 1998/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/22 | 3,200 | 3,200 | 3,200 | 3,200 | -100 | -3% | 800 |
| 1998/05/21 | 3,100 | 3,300 | 3,100 | 3,300 | +130 | +4.1% | 2,600 |
| 1998/05/20 | 3,120 | 3,200 | 3,120 | 3,170 | +70 | +2.3% | 800 |
| 1998/05/19 | 3,100 | 3,100 | 3,050 | 3,100 | ±0 | ±0% | 800 |
| 1998/05/18 | 3,290 | 3,290 | 3,050 | 3,100 | ±0 | ±0% | 400 |
| 1998/05/15 | 3,100 | 3,100 | 3,000 | 3,100 | -50 | -1.6% | 1,200 |
| 1998/05/14 | 3,200 | 3,200 | 3,150 | 3,150 | -180 | -5.4% | 200 |
| 1998/05/13 | 3,320 | 3,330 | 3,200 | 3,330 | ±0 | ±0% | 300 |
| 1998/05/12 | 3,330 | 3,330 | 3,330 | 3,330 | ±0 | ±0% | 100 |
| 1998/05/11 | 3,440 | 3,440 | 3,330 | 3,330 | +130 | +4.1% | 1,600 |
| 1998/05/08 | 3,250 | 3,250 | 3,200 | 3,200 | -60 | -1.8% | 200 |
| 1998/05/07 | 3,190 | 3,260 | 3,050 | 3,260 | +250 | +8.3% | 1,300 |
| 1998/05/06 | 3,330 | 3,330 | 3,010 | 3,010 | -120 | -3.8% | 400 |
| 1998/05/01 | 3,190 | 3,190 | 3,000 | 3,130 | -60 | -1.9% | 2,200 |
| 1998/04/30 | 3,230 | 3,280 | 3,190 | 3,190 | -290 | -8.3% | 3,100 |
| 1998/04/28 | 3,480 | 3,480 | 3,480 | 3,480 | +250 | +7.7% | 1,100 |
| 1998/04/27 | 3,210 | 3,260 | 3,210 | 3,230 | +20 | +0.6% | 800 |
| 1998/04/24 | 3,210 | 3,310 | 3,210 | 3,210 | +10 | +0.3% | 900 |
| 1998/04/23 | 3,280 | 3,280 | 3,200 | 3,200 | -80 | -2.4% | 800 |
| 1998/04/22 | 3,200 | 3,280 | 3,200 | 3,280 | +80 | +2.5% | 600 |
| 1998/04/21 | 3,200 | 3,210 | 3,200 | 3,200 | ±0 | ±0% | 1,300 |
| 1998/04/20 | 3,210 | 3,210 | 3,200 | 3,200 | ±0 | ±0% | 300 |
| 1998/04/17 | 3,200 | 3,210 | 3,200 | 3,200 | ±0 | ±0% | 1,100 |
| 1998/04/16 | 3,450 | 3,450 | 3,200 | 3,200 | -350 | -9.9% | 1,400 |
| 1998/04/15 | 3,500 | 3,550 | 3,500 | 3,550 | +50 | +1.4% | 300 |
| 1998/04/14 | 3,500 | 3,500 | 3,450 | 3,500 | ±0 | ±0% | 1,500 |
| 1998/04/13 | 3,300 | 3,500 | 3,300 | 3,500 | +150 | +4.5% | 200 |
| 1998/04/10 | 3,560 | 3,560 | 3,350 | 3,350 | -60 | -1.8% | 1,300 |
| 1998/04/09 | 3,360 | 3,410 | 3,360 | 3,410 | +170 | +5.2% | 200 |
| 1998/04/08 | 3,150 | 3,240 | 3,060 | 3,240 | +90 | +2.9% | 1,500 |
| 1998/04/07 | 3,060 | 3,250 | 3,060 | 3,150 | +40 | +1.3% | 800 |
| 1998/04/06 | 3,010 | 3,110 | 2,950 | 3,110 | +190 | +6.5% | 900 |
| 1998/04/03 | 2,920 | 2,920 | 2,900 | 2,920 | +10 | +0.3% | 2,600 |
| 1998/04/02 | 2,900 | 2,910 | 2,880 | 2,910 | -300 | -9.3% | 1,800 |
| 1998/04/01 | 3,450 | 3,450 | 3,200 | 3,210 | -280 | -8% | 3,500 |
| 1998/03/31 | 3,600 | 3,600 | 3,430 | 3,490 | -190 | -5.2% | 1,700 |
| 1998/03/30 | 3,750 | 3,760 | 3,680 | 3,680 | -80 | -2.1% | 600 |
| 1998/03/27 | 3,900 | 3,900 | 3,760 | 3,760 | -40 | -1.1% | 1,200 |
| 1998/03/26 | 3,750 | 3,800 | 3,750 | 3,800 | +30 | +0.8% | 1,500 |
| 1998/03/25 | 3,770 | 3,770 | 3,770 | 3,770 | -100 | -2.6% | 800 |
| 1998/03/24 | 3,890 | 3,900 | 3,860 | 3,870 | -40 | -1% | 2,200 |
| 1998/03/23 | 3,910 | 3,910 | 3,910 | 3,910 | -30 | -0.8% | 100 |
| 1998/03/20 | 3,810 | 3,950 | 3,810 | 3,940 | +40 | +1% | 2,900 |
6601～
6650
件表示中 / 6947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 | 38,300円 | -5.0% | +3.1% | 0.00% | 22.02倍 | 0.81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 |
| トレックスセミ | 116,600円 | -8.7% | - | 4.80% | - | 0.61倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| 東洋電 | 138,000円 | +18.2% | +21.0% | 3.19% | 9.67倍 | 0.49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 | 39,700円 | +2.6% | +25.0% | 2.52% | 12.53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 | 163,300円 | +7.5% | +22.4% | 4.84% | 9.38倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
