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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 1,540 | 1,550 | 1,510 | 1,510 | -30 | -1.9% | 125,300 |
| 2017/08/29 | 1,530 | 1,550 | 1,520 | 1,540 | ±0 | ±0% | 103,600 |
| 2017/08/28 | 1,540 | 1,570 | 1,520 | 1,540 | +10 | +0.7% | 170,000 |
| 2017/08/25 | 1,520 | 1,540 | 1,520 | 1,530 | ±0 | ±0% | 79,200 |
| 2017/08/24 | 1,520 | 1,540 | 1,510 | 1,530 | ±0 | ±0% | 102,100 |
| 2017/08/23 | 1,550 | 1,560 | 1,520 | 1,530 | ±0 | ±0% | 192,600 |
| 2017/08/22 | 1,480 | 1,560 | 1,480 | 1,530 | +50 | +3.4% | 469,200 |
| 2017/08/21 | 1,500 | 1,510 | 1,470 | 1,480 | ±0 | ±0% | 85,400 |
| 2017/08/18 | 1,470 | 1,520 | 1,470 | 1,480 | -40 | -2.6% | 117,300 |
| 2017/08/17 | 1,490 | 1,520 | 1,470 | 1,520 | +40 | +2.7% | 163,200 |
| 2017/08/16 | 1,450 | 1,480 | 1,440 | 1,480 | +40 | +2.8% | 97,600 |
| 2017/08/15 | 1,440 | 1,460 | 1,420 | 1,440 | +10 | +0.7% | 117,000 |
| 2017/08/14 | 1,440 | 1,450 | 1,410 | 1,430 | -40 | -2.7% | 134,800 |
| 2017/08/10 | 1,470 | 1,490 | 1,450 | 1,470 | +10 | +0.7% | 86,100 |
| 2017/08/09 | 1,480 | 1,490 | 1,450 | 1,460 | -30 | -2% | 132,400 |
| 2017/08/08 | 1,540 | 1,540 | 1,490 | 1,490 | -10 | -0.7% | 149,000 |
| 2017/08/07 | 1,540 | 1,540 | 1,490 | 1,500 | -10 | -0.7% | 132,300 |
| 2017/08/04 | 1,450 | 1,510 | 1,450 | 1,510 | +60 | +4.1% | 207,800 |
| 2017/08/03 | 1,460 | 1,470 | 1,430 | 1,450 | +10 | +0.7% | 96,800 |
| 2017/08/02 | 1,430 | 1,470 | 1,430 | 1,440 | +10 | +0.7% | 114,500 |
| 2017/08/01 | 1,480 | 1,480 | 1,400 | 1,430 | -50 | -3.4% | 260,100 |
| 2017/07/31 | 1,480 | 1,490 | 1,440 | 1,480 | ±0 | ±0% | 224,200 |
| 2017/07/28 | 1,570 | 1,570 | 1,480 | 1,480 | -90 | -5.7% | 614,300 |
| 2017/07/27 | 1,500 | 1,640 | 1,500 | 1,570 | +70 | +4.7% | 1,573,100 |
| 2017/07/26 | 1,570 | 1,580 | 1,490 | 1,500 | -20 | -1.3% | 731,200 |
| 2017/07/25 | 1,440 | 1,540 | 1,440 | 1,520 | +90 | +6.3% | 678,000 |
| 2017/07/24 | 1,450 | 1,450 | 1,430 | 1,430 | -20 | -1.4% | 155,600 |
| 2017/07/21 | 1,400 | 1,450 | 1,400 | 1,450 | +50 | +3.6% | 487,400 |
| 2017/07/20 | 1,400 | 1,590 | 1,380 | 1,400 | ±0 | ±0% | 2,709,700 |
| 2017/07/19 | 1,390 | 1,400 | 1,370 | 1,400 | +20 | +1.4% | 79,900 |
| 2017/07/18 | 1,410 | 1,410 | 1,360 | 1,380 | +10 | +0.7% | 182,800 |
| 2017/07/14 | 1,380 | 1,390 | 1,360 | 1,370 | ±0 | ±0% | 107,700 |
| 2017/07/13 | 1,370 | 1,380 | 1,360 | 1,370 | ±0 | ±0% | 66,500 |
| 2017/07/12 | 1,410 | 1,410 | 1,360 | 1,370 | -10 | -0.7% | 181,800 |
| 2017/07/11 | 1,370 | 1,400 | 1,370 | 1,380 | ±0 | ±0% | 174,100 |
| 2017/07/10 | 1,350 | 1,380 | 1,340 | 1,380 | +30 | +2.2% | 106,600 |
| 2017/07/07 | 1,330 | 1,410 | 1,320 | 1,350 | +30 | +2.3% | 484,700 |
| 2017/07/06 | 1,350 | 1,350 | 1,320 | 1,320 | -30 | -2.2% | 37,900 |
| 2017/07/05 | 1,330 | 1,350 | 1,320 | 1,350 | +30 | +2.3% | 67,500 |
| 2017/07/04 | 1,350 | 1,360 | 1,320 | 1,320 | -30 | -2.2% | 81,000 |
| 2017/07/03 | 1,340 | 1,360 | 1,330 | 1,350 | +10 | +0.7% | 62,900 |
| 2017/06/30 | 1,350 | 1,350 | 1,330 | 1,340 | -20 | -1.5% | 70,000 |
| 2017/06/29 | 1,380 | 1,380 | 1,350 | 1,360 | ±0 | ±0% | 83,900 |
| 2017/06/28 | 1,340 | 1,380 | 1,330 | 1,360 | +20 | +1.5% | 143,000 |
| 2017/06/27 | 1,330 | 1,340 | 1,310 | 1,340 | +20 | +1.5% | 65,400 |
| 2017/06/26 | 1,320 | 1,330 | 1,310 | 1,320 | +10 | +0.8% | 65,600 |
| 2017/06/23 | 1,340 | 1,340 | 1,300 | 1,310 | -30 | -2.2% | 192,000 |
| 2017/06/22 | 1,360 | 1,390 | 1,340 | 1,340 | -40 | -2.9% | 295,100 |
| 2017/06/21 | 1,290 | 1,640 | 1,290 | 1,380 | +70 | +5.3% | 2,157,700 |
| 2017/06/20 | 1,310 | 1,320 | 1,290 | 1,310 | +20 | +1.6% | 63,600 |
1951～
2000
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 | 919,000円 | -8.6% | -2.7% | 1.90% | 17.75倍 | 1.64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 | 25,600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 | 261,000円 | +2.1% | -13.6% | 2.95% | 17.09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
