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 |
---|---|---|---|---|---|---|---|
2018/05/11 | 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 |
2018/04/11 | 1,870 | 1,900 | 1,850 | 1,870 | ±0 | ±0% | 69,500 |
2018/04/10 | 1,850 | 1,880 | 1,820 | 1,870 | +20 | +1.1% | 60,300 |
2018/04/09 | 1,860 | 1,860 | 1,830 | 1,850 | -30 | -1.6% | 47,300 |
2018/04/06 | 1,920 | 1,920 | 1,870 | 1,880 | -30 | -1.6% | 34,500 |
2018/04/05 | 1,910 | 1,920 | 1,890 | 1,910 | +10 | +0.5% | 29,100 |
2018/04/04 | 1,920 | 1,930 | 1,890 | 1,900 | -20 | -1% | 42,200 |
2018/04/03 | 1,890 | 1,940 | 1,880 | 1,920 | -20 | -1% | 40,800 |
2018/04/02 | 1,930 | 1,990 | 1,930 | 1,940 | ±0 | ±0% | 48,000 |
2018/03/30 | 1,900 | 1,950 | 1,890 | 1,940 | +70 | +3.7% | 74,300 |
2018/03/29 | 1,910 | 1,940 | 1,870 | 1,870 | -20 | -1.1% | 55,800 |
2018/03/28 | 1,860 | 1,920 | 1,860 | 1,890 | -20 | -1% | 44,400 |
2018/03/27 | 1,900 | 1,950 | 1,890 | 1,910 | +30 | +1.6% | 106,100 |
2018/03/26 | 1,880 | 1,900 | 1,810 | 1,880 | -50 | -2.6% | 166,400 |
2018/03/23 | 2,000 | 2,030 | 1,920 | 1,930 | -150 | -7.2% | 167,300 |
2018/03/22 | 2,060 | 2,100 | 2,060 | 2,080 | -30 | -1.4% | 96,000 |
2018/03/20 | 2,090 | 2,120 | 2,090 | 2,110 | -10 | -0.5% | 49,400 |
2018/03/19 | 2,150 | 2,160 | 2,120 | 2,120 | -60 | -2.8% | 50,400 |
2018/03/16 | 2,190 | 2,190 | 2,150 | 2,180 | -10 | -0.5% | 56,600 |
2018/03/15 | 2,210 | 2,220 | 2,160 | 2,190 | -50 | -2.2% | 117,400 |
2018/03/14 | 2,140 | 2,250 | 2,140 | 2,240 | +80 | +3.7% | 114,200 |
2018/03/13 | 2,130 | 2,160 | 2,110 | 2,160 | +10 | +0.5% | 58,800 |
2018/03/12 | 2,150 | 2,160 | 2,120 | 2,150 | +30 | +1.4% | 55,800 |
2018/03/09 | 2,140 | 2,150 | 2,110 | 2,120 | -10 | -0.5% | 53,700 |
2018/03/08 | 2,140 | 2,160 | 2,120 | 2,130 | +10 | +0.5% | 49,600 |
2018/03/07 | 2,160 | 2,160 | 2,100 | 2,120 | -50 | -2.3% | 78,600 |
2018/03/06 | 2,180 | 2,200 | 2,160 | 2,170 | +30 | +1.4% | 58,400 |
2018/03/05 | 2,200 | 2,230 | 2,110 | 2,140 | -60 | -2.7% | 124,100 |
2018/03/02 | 2,180 | 2,210 | 2,170 | 2,200 | -50 | -2.2% | 94,900 |
2018/03/01 | 2,300 | 2,300 | 2,210 | 2,250 | -30 | -1.3% | 120,600 |
2018/02/28 | 2,270 | 2,310 | 2,260 | 2,280 | ±0 | ±0% | 68,300 |
2018/02/27 | 2,310 | 2,320 | 2,280 | 2,280 | -20 | -0.9% | 77,000 |
1751~
1800
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