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 |
|---|---|---|---|---|---|---|---|
| 1998/04/15 | 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 |
| 1998/03/19 | 3,750 | 3,900 | 3,750 | 3,900 | ±0 | ±0% | 1,200 |
| 1998/03/18 | 3,950 | 3,950 | 3,900 | 3,900 | -50 | -1.3% | 600 |
| 1998/03/17 | 3,970 | 3,970 | 3,950 | 3,950 | -50 | -1.3% | 300 |
| 1998/03/16 | 4,000 | 4,000 | 4,000 | 4,000 | -150 | -3.6% | 400 |
| 1998/03/13 | 3,950 | 4,150 | 3,950 | 4,150 | +150 | +3.8% | 4,800 |
| 1998/03/12 | 4,050 | 4,050 | 3,900 | 4,000 | ±0 | ±0% | 2,100 |
| 1998/03/11 | 4,100 | 4,100 | 4,000 | 4,000 | -100 | -2.4% | 700 |
| 1998/03/10 | 4,150 | 4,150 | 4,000 | 4,100 | +100 | +2.5% | 3,300 |
| 1998/03/09 | 4,030 | 4,060 | 4,000 | 4,000 | -180 | -4.3% | 2,400 |
| 1998/03/06 | 4,040 | 4,180 | 4,040 | 4,180 | +120 | +3% | 2,100 |
| 1998/03/05 | 4,030 | 4,060 | 4,030 | 4,060 | -20 | -0.5% | 4,500 |
| 1998/03/04 | 4,010 | 4,080 | 4,000 | 4,080 | -30 | -0.7% | 1,300 |
| 1998/03/03 | 4,240 | 4,240 | 4,090 | 4,110 | -130 | -3.1% | 1,600 |
| 1998/03/02 | 4,300 | 4,300 | 4,240 | 4,240 | -40 | -0.9% | 1,300 |
| 1998/02/27 | 4,060 | 4,300 | 4,060 | 4,280 | +120 | +2.9% | 9,000 |
| 1998/02/26 | 4,040 | 4,180 | 4,040 | 4,160 | +120 | +3% | 2,700 |
| 1998/02/25 | 3,950 | 4,050 | 3,910 | 4,040 | +40 | +1% | 4,000 |
| 1998/02/24 | 4,000 | 4,050 | 4,000 | 4,000 | ±0 | ±0% | 9,200 |
| 1998/02/23 | 3,750 | 4,000 | 3,750 | 4,000 | +300 | +8.1% | 4,900 |
| 1998/02/20 | 3,630 | 3,700 | 3,600 | 3,700 | +140 | +3.9% | 2,800 |
| 1998/02/19 | 3,470 | 3,560 | 3,470 | 3,560 | +40 | +1.1% | 2,400 |
| 1998/02/18 | 3,520 | 3,520 | 3,520 | 3,520 | +50 | +1.4% | 200 |
| 1998/02/17 | 3,400 | 3,500 | 3,400 | 3,470 | +50 | +1.5% | 2,600 |
| 1998/02/16 | 3,540 | 3,540 | 3,400 | 3,420 | -140 | -3.9% | 1,800 |
| 1998/02/13 | 3,710 | 3,710 | 3,560 | 3,560 | -140 | -3.8% | 2,200 |
| 1998/02/12 | 3,910 | 3,910 | 3,700 | 3,700 | -150 | -3.9% | 2,600 |
| 1998/02/10 | 3,700 | 3,850 | 3,700 | 3,850 | +200 | +5.5% | 3,400 |
| 1998/02/09 | 3,610 | 3,680 | 3,590 | 3,650 | +100 | +2.8% | 4,700 |
| 1998/02/06 | 3,600 | 3,600 | 3,550 | 3,550 | +70 | +2% | 2,900 |
| 1998/02/05 | 3,300 | 3,490 | 3,300 | 3,480 | +80 | +2.4% | 2,100 |
| 1998/02/04 | 3,580 | 3,680 | 3,350 | 3,400 | -80 | -2.3% | 3,500 |
6901～
6950
件表示中 / 7216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 | 49,900円 | +0.7% | -8.2% | 0.00% | 22.95倍 | 0.91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 |
| ＨＰＣシステムス | 428,000円 | +10.4% | +8.7% | 0.75% | 34.48倍 | 7.53倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
| テクノメディカ | 200,900円 | -8.3% | -35.9% | 4.63% | 17.39倍 | 0.93倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
| 菊水ＨＤ | 195,200円 | +0.1% | +1.3% | 3.02% | 10.03倍 | 1.04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 |
| 東亜ＤＫＫ | 85,100円 | +6.1% | +116.7% | 2.59% | 18.24倍 | 0.72倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
市場注目の銘柄
チャート関連のコラム
