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 |
---|---|---|---|---|---|---|---|
2022/01/18 | 970 | 987 | 945 | 947 | -22 | -2.3% | 328,100 |
2022/01/17 | 967 | 994 | 966 | 969 | -28 | -2.8% | 306,000 |
2022/01/14 | 1,002 | 1,003 | 974 | 997 | -14 | -1.4% | 308,200 |
2022/01/13 | 1,039 | 1,043 | 1,009 | 1,011 | -30 | -2.9% | 285,800 |
2022/01/12 | 1,039 | 1,050 | 1,029 | 1,041 | +13 | +1.3% | 197,600 |
2022/01/11 | 1,048 | 1,050 | 1,013 | 1,028 | +4 | +0.4% | 280,400 |
2022/01/07 | 1,070 | 1,072 | 1,009 | 1,024 | -32 | -3% | 363,800 |
2022/01/06 | 1,056 | 1,079 | 1,043 | 1,056 | -30 | -2.8% | 341,100 |
2022/01/05 | 1,053 | 1,099 | 1,042 | 1,086 | +54 | +5.2% | 543,100 |
2022/01/04 | 1,024 | 1,040 | 1,022 | 1,032 | +31 | +3.1% | 179,400 |
2021/12/30 | 967 | 1,003 | 958 | 1,001 | +23 | +2.4% | 156,600 |
2021/12/29 | 940 | 979 | 938 | 978 | +36 | +3.8% | 198,600 |
2021/12/28 | 958 | 963 | 937 | 942 | -12 | -1.3% | 227,100 |
2021/12/27 | 979 | 980 | 951 | 954 | -24 | -2.5% | 161,800 |
2021/12/24 | 986 | 994 | 975 | 978 | +3 | +0.3% | 125,700 |
2021/12/23 | 968 | 983 | 961 | 975 | +12 | +1.2% | 138,700 |
2021/12/22 | 940 | 964 | 939 | 963 | +32 | +3.4% | 194,000 |
2021/12/21 | 960 | 965 | 924 | 931 | -22 | -2.3% | 240,000 |
2021/12/20 | 988 | 988 | 953 | 953 | -39 | -3.9% | 156,900 |
2021/12/17 | 1,003 | 1,007 | 989 | 992 | -15 | -1.5% | 138,300 |
2021/12/16 | 1,011 | 1,016 | 1,001 | 1,007 | +8 | +0.8% | 129,300 |
2021/12/15 | 983 | 1,006 | 979 | 999 | +15 | +1.5% | 175,900 |
2021/12/14 | 990 | 992 | 973 | 984 | -9 | -0.9% | 88,800 |
2021/12/13 | 1,004 | 1,011 | 989 | 993 | -6 | -0.6% | 97,500 |
2021/12/10 | 1,005 | 1,009 | 995 | 999 | -6 | -0.6% | 89,500 |
2021/12/09 | 1,018 | 1,018 | 1,002 | 1,005 | -13 | -1.3% | 127,300 |
2021/12/08 | 1,010 | 1,026 | 1,003 | 1,018 | +17 | +1.7% | 156,600 |
2021/12/07 | 992 | 1,003 | 980 | 1,001 | +14 | +1.4% | 202,100 |
2021/12/06 | 979 | 992 | 969 | 987 | +16 | +1.6% | 149,300 |
2021/12/03 | 954 | 972 | 944 | 971 | +29 | +3.1% | 154,800 |
2021/12/02 | 958 | 973 | 941 | 942 | -29 | -3% | 171,300 |
2021/12/01 | 966 | 974 | 931 | 971 | +5 | +0.5% | 190,300 |
2021/11/30 | 980 | 997 | 965 | 966 | +8 | +0.8% | 176,400 |
2021/11/29 | 957 | 989 | 957 | 958 | -31 | -3.1% | 194,100 |
2021/11/26 | 1,005 | 1,007 | 974 | 989 | -19 | -1.9% | 314,300 |
2021/11/25 | 1,031 | 1,035 | 1,008 | 1,008 | -20 | -1.9% | 116,500 |
2021/11/24 | 1,061 | 1,061 | 1,022 | 1,028 | -36 | -3.4% | 144,900 |
2021/11/22 | 1,060 | 1,064 | 1,031 | 1,064 | +1 | +0.1% | 110,700 |
2021/11/19 | 1,054 | 1,075 | 1,050 | 1,063 | +9 | +0.9% | 121,100 |
2021/11/18 | 1,122 | 1,122 | 991 | 1,054 | -68 | -6.1% | 563,500 |
2021/11/17 | 1,056 | 1,127 | 1,056 | 1,122 | +66 | +6.3% | 411,000 |
2021/11/16 | 1,051 | 1,059 | 1,046 | 1,056 | +12 | +1.1% | 77,000 |
2021/11/15 | 1,057 | 1,062 | 1,039 | 1,044 | -6 | -0.6% | 97,000 |
2021/11/12 | 1,031 | 1,053 | 1,031 | 1,050 | +19 | +1.8% | 164,000 |
2021/11/11 | 1,018 | 1,035 | 1,014 | 1,031 | +10 | +1% | 109,700 |
2021/11/10 | 1,008 | 1,023 | 997 | 1,021 | +16 | +1.6% | 127,300 |
2021/11/09 | 1,026 | 1,033 | 1,001 | 1,005 | -22 | -2.1% | 199,100 |
2021/11/08 | 1,039 | 1,040 | 1,021 | 1,027 | -6 | -0.6% | 128,300 |
2021/11/05 | 1,043 | 1,046 | 1,016 | 1,033 | -8 | -0.8% | 181,100 |
2021/11/04 | 1,024 | 1,047 | 1,019 | 1,041 | +26 | +2.6% | 214,100 |
851~
900
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 | 34,300円 | -5.0% | +3.1% | 0.00% | 19.72倍 | 0.73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 | 87,500円 | +8.9% | +1.7% | 4.57% | 13.85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 | 138,500円 | +8.0% | +11.7% | 1.59% | 9.13倍 | 0.95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 | 77,600円 | +4.8% | +71.4% | 0.00% | 10.37倍 | 0.53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