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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 1,260 | 1,300 | 1,260 | 1,290 | +30 | +2.4% | 38,500 |
| 2017/06/16 | 1,290 | 1,290 | 1,260 | 1,260 | -20 | -1.6% | 80,800 |
| 2017/06/15 | 1,310 | 1,310 | 1,280 | 1,280 | -40 | -3% | 89,100 |
| 2017/06/14 | 1,320 | 1,350 | 1,310 | 1,320 | -10 | -0.8% | 91,000 |
| 2017/06/13 | 1,310 | 1,330 | 1,300 | 1,330 | +10 | +0.8% | 57,700 |
| 2017/06/12 | 1,320 | 1,330 | 1,300 | 1,320 | ±0 | ±0% | 81,300 |
| 2017/06/09 | 1,320 | 1,340 | 1,300 | 1,320 | +10 | +0.8% | 147,700 |
| 2017/06/08 | 1,370 | 1,390 | 1,310 | 1,310 | -50 | -3.7% | 172,000 |
| 2017/06/07 | 1,360 | 1,390 | 1,350 | 1,360 | -10 | -0.7% | 105,000 |
| 2017/06/06 | 1,410 | 1,420 | 1,350 | 1,370 | -50 | -3.5% | 230,500 |
| 2017/06/05 | 1,370 | 1,430 | 1,350 | 1,420 | +50 | +3.6% | 336,800 |
| 2017/06/02 | 1,370 | 1,410 | 1,330 | 1,370 | -10 | -0.7% | 544,900 |
| 2017/06/01 | 1,260 | 1,380 | 1,250 | 1,380 | +120 | +9.5% | 475,200 |
| 2017/05/31 | 1,280 | 1,300 | 1,250 | 1,260 | -20 | -1.6% | 111,500 |
| 2017/05/30 | 1,280 | 1,320 | 1,270 | 1,280 | -10 | -0.8% | 173,700 |
| 2017/05/29 | 1,250 | 1,330 | 1,240 | 1,290 | +70 | +5.7% | 797,400 |
| 2017/05/26 | 1,260 | 1,260 | 1,220 | 1,220 | -20 | -1.6% | 35,600 |
| 2017/05/25 | 1,250 | 1,260 | 1,240 | 1,240 | +10 | +0.8% | 94,600 |
| 2017/05/24 | 1,210 | 1,240 | 1,210 | 1,230 | +30 | +2.5% | 40,800 |
| 2017/05/23 | 1,210 | 1,220 | 1,200 | 1,200 | -10 | -0.8% | 59,900 |
| 2017/05/22 | 1,220 | 1,230 | 1,210 | 1,210 | ±0 | ±0% | 20,800 |
| 2017/05/19 | 1,210 | 1,220 | 1,200 | 1,210 | +10 | +0.8% | 32,300 |
| 2017/05/18 | 1,220 | 1,230 | 1,200 | 1,200 | -40 | -3.2% | 91,200 |
| 2017/05/17 | 1,230 | 1,260 | 1,220 | 1,240 | +20 | +1.6% | 77,900 |
| 2017/05/16 | 1,240 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 48,500 |
| 2017/05/15 | 1,260 | 1,260 | 1,220 | 1,230 | -10 | -0.8% | 62,600 |
| 2017/05/12 | 1,260 | 1,270 | 1,230 | 1,240 | -20 | -1.6% | 59,400 |
| 2017/05/11 | 1,250 | 1,300 | 1,250 | 1,260 | +20 | +1.6% | 198,500 |
| 2017/05/10 | 1,200 | 1,250 | 1,190 | 1,240 | +40 | +3.3% | 193,800 |
| 2017/05/09 | 1,190 | 1,220 | 1,180 | 1,200 | +10 | +0.8% | 74,400 |
| 2017/05/08 | 1,200 | 1,230 | 1,190 | 1,190 | ±0 | ±0% | 69,600 |
| 2017/05/02 | 1,170 | 1,200 | 1,160 | 1,190 | +20 | +1.7% | 55,900 |
| 2017/05/01 | 1,170 | 1,170 | 1,150 | 1,170 | ±0 | ±0% | 36,300 |
| 2017/04/28 | 1,200 | 1,210 | 1,160 | 1,170 | -50 | -4.1% | 87,700 |
| 2017/04/27 | 1,200 | 1,220 | 1,190 | 1,220 | +10 | +0.8% | 56,100 |
| 2017/04/26 | 1,230 | 1,230 | 1,200 | 1,210 | -10 | -0.8% | 102,600 |
| 2017/04/25 | 1,160 | 1,300 | 1,160 | 1,220 | +110 | +9.9% | 624,300 |
| 2017/04/24 | 1,180 | 1,180 | 1,110 | 1,110 | -70 | -5.9% | 122,600 |
| 2017/04/21 | 1,190 | 1,210 | 1,150 | 1,180 | -30 | -2.5% | 154,500 |
| 2017/04/20 | 1,100 | 1,230 | 1,100 | 1,210 | +100 | +9% | 313,600 |
| 2017/04/19 | 1,060 | 1,110 | 1,060 | 1,110 | +50 | +4.7% | 79,800 |
| 2017/04/18 | 1,060 | 1,080 | 1,060 | 1,060 | +20 | +1.9% | 64,700 |
| 2017/04/17 | 1,060 | 1,080 | 1,040 | 1,040 | -20 | -1.9% | 101,300 |
| 2017/04/14 | 1,100 | 1,110 | 1,060 | 1,060 | -80 | -7% | 149,400 |
| 2017/04/13 | 1,100 | 1,150 | 1,100 | 1,140 | +30 | +2.7% | 75,600 |
| 2017/04/12 | 1,130 | 1,140 | 1,110 | 1,110 | -40 | -3.5% | 99,800 |
| 2017/04/11 | 1,160 | 1,160 | 1,140 | 1,150 | -10 | -0.9% | 84,100 |
| 2017/04/10 | 1,180 | 1,180 | 1,150 | 1,160 | ±0 | ±0% | 66,300 |
| 2017/04/07 | 1,150 | 1,180 | 1,130 | 1,160 | +20 | +1.8% | 114,900 |
| 2017/04/06 | 1,180 | 1,180 | 1,140 | 1,140 | -40 | -3.4% | 122,500 |
2001～
2050
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 | 41,200円 | -5.0% | +3.1% | 0.00% | 23.70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 | 906,000円 | -8.6% | -2.7% | 1.93% | 17.50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 | 25,200円 | -82.6% | - | 0.00% | - | 0.28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 | 260,300円 | +2.1% | -13.6% | 2.96% | 17.04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 | 118,100円 | -21.3% | -33.9% | 2.79% | 17.41倍 | 0.99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
