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 |
---|---|---|---|---|---|---|---|
2018/06/25 | 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 |
2018/05/11 | 2,200 | 2,220 | 2,180 | 2,190 | -20 | -0.9% | 61,700 |
2018/05/10 | 2,170 | 2,250 | 2,170 | 2,210 | +40 | +1.8% | 178,900 |
2018/05/09 | 2,100 | 2,190 | 2,070 | 2,170 | +70 | +3.3% | 175,900 |
2018/05/08 | 2,070 | 2,110 | 2,070 | 2,100 | +30 | +1.4% | 77,900 |
2018/05/07 | 2,080 | 2,080 | 2,040 | 2,070 | +20 | +1% | 38,500 |
2018/05/02 | 2,060 | 2,080 | 2,040 | 2,050 | -10 | -0.5% | 59,300 |
2018/05/01 | 2,070 | 2,120 | 2,020 | 2,060 | -10 | -0.5% | 107,500 |
2018/04/27 | 2,140 | 2,150 | 2,070 | 2,070 | +10 | +0.5% | 175,300 |
2018/04/26 | 2,080 | 2,170 | 2,010 | 2,060 | -20 | -1% | 258,800 |
2018/04/25 | 1,960 | 2,090 | 1,950 | 2,080 | +90 | +4.5% | 173,700 |
2018/04/24 | 1,950 | 2,030 | 1,950 | 1,990 | +70 | +3.6% | 206,100 |
2018/04/23 | 1,840 | 1,940 | 1,830 | 1,920 | +70 | +3.8% | 113,200 |
2018/04/20 | 1,780 | 1,850 | 1,780 | 1,850 | +50 | +2.8% | 62,900 |
2018/04/19 | 1,770 | 1,820 | 1,770 | 1,800 | -40 | -2.2% | 105,600 |
2018/04/18 | 1,770 | 1,870 | 1,750 | 1,840 | +110 | +6.4% | 195,300 |
2018/04/17 | 1,800 | 1,810 | 1,680 | 1,730 | -90 | -4.9% | 219,300 |
2018/04/16 | 1,870 | 1,880 | 1,810 | 1,820 | -30 | -1.6% | 89,900 |
2018/04/13 | 1,830 | 1,880 | 1,830 | 1,850 | +20 | +1.1% | 53,600 |
2018/04/12 | 1,820 | 1,870 | 1,820 | 1,830 | -40 | -2.1% | 58,600 |
1751~
1800
件表示中 / 7024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 | 41,000円 | -5.0% | +3.1% | 0.00% | 23.58倍 | 0.87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 |
コスモス電 | 907,000円 | -8.6% | -2.7% | 1.93% | 17.52倍 | 1.62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 | 25,900円 | -82.6% | - | 0.00% | - | 0.29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 |
MUTOH-HD | 260,100円 | +2.1% | -13.6% | 2.96% | 17.03倍 | 0.50倍 |
|
業務用大判プリンタの最大手。CADソフトを核にしたSI事業強化。TOBで筆頭株主が異動 |
アクセル | 117,200円 | -21.3% | -33.9% | 2.82% | 17.28倍 | 0.98倍 |
|
画像処理向けグラフィックスLSIメーカー。パチンコ機向け大半。新事業でAI領域に注力 |
市場注目の銘柄
チャート関連のコラム