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 |
---|---|---|---|---|---|---|---|
2018/07/23 | 1,820 | 1,870 | 1,820 | 1,840 | -20 | -1.1% | 45,800 |
2018/07/20 | 1,870 | 1,880 | 1,840 | 1,860 | -20 | -1.1% | 43,400 |
2018/07/19 | 1,840 | 1,890 | 1,840 | 1,880 | +50 | +2.7% | 49,700 |
2018/07/18 | 1,820 | 1,850 | 1,810 | 1,830 | +20 | +1.1% | 45,200 |
2018/07/17 | 1,790 | 1,810 | 1,780 | 1,810 | ±0 | ±0% | 29,900 |
2018/07/13 | 1,770 | 1,830 | 1,770 | 1,810 | +30 | +1.7% | 32,800 |
2018/07/12 | 1,760 | 1,810 | 1,760 | 1,780 | -10 | -0.6% | 48,300 |
2018/07/11 | 1,830 | 1,830 | 1,780 | 1,790 | -60 | -3.2% | 57,100 |
2018/07/10 | 1,860 | 1,890 | 1,850 | 1,850 | +10 | +0.5% | 42,100 |
2018/07/09 | 1,790 | 1,860 | 1,780 | 1,840 | +50 | +2.8% | 48,500 |
2018/07/06 | 1,740 | 1,790 | 1,740 | 1,790 | +70 | +4.1% | 63,000 |
2018/07/05 | 1,800 | 1,820 | 1,720 | 1,720 | -100 | -5.5% | 120,400 |
2018/07/04 | 1,860 | 1,860 | 1,800 | 1,820 | -50 | -2.7% | 94,800 |
2018/07/03 | 1,930 | 1,930 | 1,850 | 1,870 | -70 | -3.6% | 85,800 |
2018/07/02 | 1,940 | 2,000 | 1,930 | 1,940 | +20 | +1% | 83,100 |
2018/06/29 | 1,890 | 1,930 | 1,890 | 1,920 | +20 | +1.1% | 29,200 |
2018/06/28 | 1,910 | 1,910 | 1,880 | 1,900 | -10 | -0.5% | 24,900 |
2018/06/27 | 1,900 | 1,940 | 1,890 | 1,910 | -10 | -0.5% | 46,000 |
2018/06/26 | 1,920 | 1,940 | 1,880 | 1,920 | -30 | -1.5% | 85,200 |
2018/06/25 | 1,970 | 1,990 | 1,950 | 1,950 | -30 | -1.5% | 41,300 |
2018/06/22 | 1,990 | 2,010 | 1,970 | 1,980 | -30 | -1.5% | 30,000 |
2018/06/21 | 1,990 | 2,040 | 1,990 | 2,010 | -10 | -0.5% | 32,900 |
2018/06/20 | 2,020 | 2,030 | 1,940 | 2,020 | -10 | -0.5% | 110,800 |
2018/06/19 | 2,090 | 2,110 | 2,030 | 2,030 | -50 | -2.4% | 64,600 |
2018/06/18 | 2,150 | 2,150 | 2,060 | 2,080 | -60 | -2.8% | 93,400 |
2018/06/15 | 2,140 | 2,210 | 2,120 | 2,140 | +10 | +0.5% | 98,300 |
2018/06/14 | 2,140 | 2,150 | 2,120 | 2,130 | -30 | -1.4% | 30,100 |
2018/06/13 | 2,160 | 2,170 | 2,130 | 2,160 | -10 | -0.5% | 48,100 |
2018/06/12 | 2,200 | 2,200 | 2,160 | 2,170 | -30 | -1.4% | 51,400 |
2018/06/11 | 2,200 | 2,220 | 2,180 | 2,200 | ±0 | ±0% | 29,200 |
2018/06/08 | 2,200 | 2,220 | 2,190 | 2,200 | -10 | -0.5% | 27,500 |
2018/06/07 | 2,220 | 2,240 | 2,190 | 2,210 | -10 | -0.5% | 48,700 |
2018/06/06 | 2,190 | 2,270 | 2,170 | 2,220 | +30 | +1.4% | 87,000 |
2018/06/05 | 2,220 | 2,220 | 2,160 | 2,190 | -30 | -1.4% | 68,900 |
2018/06/04 | 2,230 | 2,240 | 2,180 | 2,220 | +50 | +2.3% | 104,000 |
2018/06/01 | 2,060 | 2,190 | 2,060 | 2,170 | +80 | +3.8% | 158,800 |
2018/05/31 | 2,100 | 2,120 | 2,070 | 2,090 | +10 | +0.5% | 81,900 |
2018/05/30 | 2,070 | 2,110 | 2,060 | 2,080 | -60 | -2.8% | 107,500 |
2018/05/29 | 2,160 | 2,160 | 2,100 | 2,140 | -40 | -1.8% | 119,200 |
2018/05/28 | 2,210 | 2,220 | 2,170 | 2,180 | -30 | -1.4% | 62,300 |
2018/05/25 | 2,200 | 2,230 | 2,180 | 2,210 | -30 | -1.3% | 95,000 |
2018/05/24 | 2,300 | 2,310 | 2,210 | 2,240 | -80 | -3.4% | 158,900 |
2018/05/23 | 2,370 | 2,370 | 2,300 | 2,320 | -40 | -1.7% | 147,700 |
2018/05/22 | 2,350 | 2,380 | 2,340 | 2,360 | +20 | +0.9% | 122,400 |
2018/05/21 | 2,340 | 2,390 | 2,310 | 2,340 | +20 | +0.9% | 288,400 |
2018/05/18 | 2,300 | 2,350 | 2,280 | 2,320 | +20 | +0.9% | 162,800 |
2018/05/17 | 2,290 | 2,310 | 2,270 | 2,300 | +20 | +0.9% | 80,200 |
2018/05/16 | 2,280 | 2,320 | 2,250 | 2,280 | ±0 | ±0% | 218,800 |
2018/05/15 | 2,200 | 2,300 | 2,150 | 2,280 | +90 | +4.1% | 219,000 |
2018/05/14 | 2,180 | 2,200 | 2,140 | 2,190 | ±0 | ±0% | 70,900 |
1701~
1750
件表示中 / 6993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 | 34,700円 | -5.0% | +3.1% | 0.00% | 19.95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 |
WSCOPE | 23,100円 | -82.6% | - | 0.00% | - | 0.26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 |
プラズマ | 141,900円 | +8.0% | +11.7% | 1.55% | 9.35倍 | 0.98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 |
ザイン | 93,700円 | +38.0% | +36.4% | 1.60% | 33.29倍 | 1.07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 |
日アンテナ | 78,900円 | +4.8% | +71.4% | 0.00% | 10.54倍 | 0.54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