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 |
---|---|---|---|---|---|---|---|
2017/12/11 | 2,300 | 2,310 | 2,260 | 2,280 | -40 | -1.7% | 134,300 |
2017/12/08 | 2,320 | 2,350 | 2,260 | 2,320 | ±0 | ±0% | 187,300 |
2017/12/07 | 2,200 | 2,320 | 2,180 | 2,320 | +160 | +7.4% | 253,400 |
2017/12/06 | 2,230 | 2,240 | 2,150 | 2,160 | -110 | -4.8% | 223,900 |
2017/12/05 | 2,310 | 2,320 | 2,250 | 2,270 | -50 | -2.2% | 82,300 |
2017/12/04 | 2,350 | 2,360 | 2,310 | 2,320 | -30 | -1.3% | 103,000 |
2017/12/01 | 2,370 | 2,430 | 2,350 | 2,350 | ±0 | ±0% | 204,800 |
2017/11/30 | 2,330 | 2,350 | 2,230 | 2,350 | ±0 | ±0% | 363,100 |
2017/11/29 | 2,350 | 2,400 | 2,320 | 2,350 | +20 | +0.9% | 134,500 |
2017/11/28 | 2,370 | 2,390 | 2,310 | 2,330 | -50 | -2.1% | 161,200 |
2017/11/27 | 2,420 | 2,430 | 2,350 | 2,380 | -60 | -2.5% | 262,900 |
2017/11/24 | 2,500 | 2,500 | 2,420 | 2,440 | -50 | -2% | 188,900 |
2017/11/22 | 2,540 | 2,580 | 2,470 | 2,490 | -20 | -0.8% | 326,300 |
2017/11/21 | 2,510 | 2,530 | 2,470 | 2,510 | -30 | -1.2% | 349,100 |
2017/11/20 | 2,370 | 2,540 | 2,370 | 2,540 | +190 | +8.1% | 625,500 |
2017/11/17 | 2,440 | 2,450 | 2,300 | 2,350 | +50 | +2.2% | 652,600 |
2017/11/16 | 2,180 | 2,360 | 2,160 | 2,300 | +210 | +10% | 825,500 |
2017/11/15 | 2,190 | 2,220 | 2,020 | 2,090 | -170 | -7.5% | 701,400 |
2017/11/14 | 2,380 | 2,380 | 2,240 | 2,260 | -120 | -5% | 395,000 |
2017/11/13 | 2,360 | 2,430 | 2,320 | 2,380 | +40 | +1.7% | 326,600 |
2017/11/10 | 2,380 | 2,420 | 2,320 | 2,340 | -40 | -1.7% | 333,000 |
2017/11/09 | 2,440 | 2,540 | 2,340 | 2,380 | -40 | -1.7% | 481,400 |
2017/11/08 | 2,530 | 2,530 | 2,400 | 2,420 | -110 | -4.3% | 390,600 |
2017/11/07 | 2,530 | 2,570 | 2,520 | 2,530 | -10 | -0.4% | 193,500 |
2017/11/06 | 2,620 | 2,670 | 2,540 | 2,540 | -110 | -4.2% | 325,300 |
2017/11/02 | 2,750 | 2,770 | 2,640 | 2,650 | -90 | -3.3% | 250,600 |
2017/11/01 | 2,790 | 2,800 | 2,730 | 2,740 | +50 | +1.9% | 284,300 |
2017/10/31 | 2,580 | 2,750 | 2,570 | 2,690 | +80 | +3.1% | 471,000 |
2017/10/30 | 2,530 | 2,620 | 2,520 | 2,610 | +50 | +2% | 319,300 |
2017/10/27 | 2,670 | 2,690 | 2,530 | 2,560 | -70 | -2.7% | 591,000 |
2017/10/26 | 2,720 | 2,840 | 2,620 | 2,630 | -90 | -3.3% | 835,100 |
2017/10/25 | 2,890 | 2,940 | 2,720 | 2,720 | -120 | -4.2% | 857,000 |
2017/10/24 | 2,860 | 2,870 | 2,810 | 2,840 | -10 | -0.4% | 318,100 |
2017/10/23 | 2,950 | 2,960 | 2,850 | 2,850 | -90 | -3.1% | 625,300 |
2017/10/20 | 3,100 | 3,120 | 2,920 | 2,940 | -160 | -5.2% | 941,800 |
2017/10/19 | 3,200 | 3,280 | 3,000 | 3,100 | ±0 | ±0% | 2,367,500 |
2017/10/18 | 2,940 | 3,100 | 2,890 | 3,100 | +220 | +7.6% | 1,470,400 |
2017/10/17 | 2,880 | 2,960 | 2,860 | 2,880 | +30 | +1.1% | 480,700 |
2017/10/16 | 2,900 | 2,920 | 2,840 | 2,850 | -20 | -0.7% | 303,500 |
2017/10/13 | 2,860 | 2,920 | 2,830 | 2,870 | -40 | -1.4% | 430,700 |
2017/10/12 | 2,970 | 3,050 | 2,890 | 2,910 | -70 | -2.3% | 595,600 |
2017/10/11 | 3,000 | 3,040 | 2,930 | 2,980 | +10 | +0.3% | 642,400 |
2017/10/10 | 2,860 | 3,050 | 2,830 | 2,970 | +170 | +6.1% | 1,370,200 |
2017/10/06 | 2,760 | 2,900 | 2,760 | 2,800 | ±0 | ±0% | 585,300 |
2017/10/05 | 2,930 | 2,980 | 2,800 | 2,800 | -130 | -4.4% | 593,700 |
2017/10/04 | 3,050 | 3,100 | 2,900 | 2,930 | -40 | -1.3% | 1,016,400 |
2017/10/03 | 2,850 | 3,010 | 2,740 | 2,970 | +70 | +2.4% | 1,265,900 |
2017/10/02 | 2,900 | 3,100 | 2,880 | 2,900 | ±0 | ±0% | 2,347,600 |
2017/09/29 | 3,040 | 3,080 | 2,880 | 2,900 | -290 | -9.1% | 4,499,300 |
2017/09/28 | 2,480 | 3,200 | 2,470 | 3,190 | +790 | +32.9% | 5,104,500 |
1851~
1900
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