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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 1,190 | 1,210 | 1,170 | 1,180 | -20 | -1.7% | 125,400 |
| 2017/04/04 | 1,240 | 1,240 | 1,180 | 1,200 | -40 | -3.2% | 153,300 |
| 2017/04/03 | 1,250 | 1,250 | 1,220 | 1,240 | -10 | -0.8% | 137,800 |
| 2017/03/31 | 1,270 | 1,280 | 1,250 | 1,250 | -10 | -0.8% | 74,200 |
| 2017/03/30 | 1,290 | 1,310 | 1,260 | 1,260 | -30 | -2.3% | 87,000 |
| 2017/03/29 | 1,260 | 1,310 | 1,250 | 1,290 | +40 | +3.2% | 130,400 |
| 2017/03/28 | 1,250 | 1,260 | 1,240 | 1,250 | ±0 | ±0% | 89,600 |
| 2017/03/27 | 1,280 | 1,280 | 1,230 | 1,250 | -40 | -3.1% | 150,100 |
| 2017/03/24 | 1,320 | 1,320 | 1,280 | 1,290 | -40 | -3% | 238,400 |
| 2017/03/23 | 1,370 | 1,380 | 1,320 | 1,330 | -30 | -2.2% | 133,800 |
| 2017/03/22 | 1,350 | 1,370 | 1,340 | 1,360 | -20 | -1.4% | 104,500 |
| 2017/03/21 | 1,380 | 1,410 | 1,370 | 1,380 | +10 | +0.7% | 183,400 |
| 2017/03/17 | 1,320 | 1,380 | 1,310 | 1,370 | +50 | +3.8% | 226,200 |
| 2017/03/16 | 1,330 | 1,360 | 1,320 | 1,320 | -10 | -0.8% | 162,100 |
| 2017/03/15 | 1,330 | 1,350 | 1,320 | 1,330 | +10 | +0.8% | 161,000 |
| 2017/03/14 | 1,350 | 1,420 | 1,320 | 1,320 | +10 | +0.8% | 579,100 |
| 2017/03/13 | 1,400 | 1,410 | 1,310 | 1,310 | -80 | -5.8% | 345,400 |
| 2017/03/10 | 1,420 | 1,430 | 1,390 | 1,390 | -30 | -2.1% | 237,700 |
| 2017/03/09 | 1,470 | 1,470 | 1,420 | 1,420 | -60 | -4.1% | 343,900 |
| 2017/03/08 | 1,470 | 1,530 | 1,460 | 1,480 | +20 | +1.4% | 657,700 |
| 2017/03/07 | 1,430 | 1,470 | 1,410 | 1,460 | +30 | +2.1% | 397,800 |
| 2017/03/06 | 1,390 | 1,470 | 1,390 | 1,430 | +30 | +2.1% | 568,400 |
| 2017/03/03 | 1,440 | 1,450 | 1,380 | 1,400 | -40 | -2.8% | 890,300 |
| 2017/03/02 | 1,580 | 1,590 | 1,430 | 1,440 | -130 | -8.3% | 1,542,100 |
| 2017/03/01 | 1,690 | 1,740 | 1,510 | 1,570 | -120 | -7.1% | 5,296,400 |
| 2017/02/28 | 1,520 | 1,690 | 1,460 | 1,690 | +500 | +42% | 3,677,100 |
| 2017/02/27 | 1,200 | 1,210 | 1,190 | 1,190 | -20 | -1.7% | 147,200 |
| 2017/02/24 | 1,210 | 1,250 | 1,200 | 1,210 | -20 | -1.6% | 317,800 |
| 2017/02/23 | 1,210 | 1,230 | 1,180 | 1,230 | +20 | +1.7% | 408,600 |
| 2017/02/22 | 1,220 | 1,330 | 1,200 | 1,210 | +80 | +7.1% | 4,250,700 |
| 2017/02/21 | 1,150 | 1,150 | 1,110 | 1,130 | -20 | -1.7% | 317,900 |
| 2017/02/20 | 1,220 | 1,220 | 1,140 | 1,150 | ±0 | ±0% | 1,132,300 |
| 2017/02/17 | 1,290 | 1,300 | 1,120 | 1,150 | -110 | -8.7% | 3,999,100 |
| 2017/02/16 | 1,110 | 1,260 | 1,100 | 1,260 | +300 | +31.3% | 4,841,300 |
| 2017/02/15 | 950 | 960 | 950 | 960 | +10 | +1.1% | 19,400 |
| 2017/02/14 | 950 | 960 | 950 | 950 | ±0 | ±0% | 24,100 |
| 2017/02/13 | 940 | 950 | 940 | 950 | ±0 | ±0% | 24,400 |
| 2017/02/10 | 950 | 960 | 940 | 950 | ±0 | ±0% | 29,400 |
| 2017/02/09 | 950 | 960 | 930 | 950 | ±0 | ±0% | 25,700 |
| 2017/02/08 | 950 | 950 | 930 | 950 | ±0 | ±0% | 6,600 |
| 2017/02/07 | 950 | 950 | 930 | 950 | ±0 | ±0% | 15,400 |
| 2017/02/06 | 940 | 950 | 940 | 950 | ±0 | ±0% | 14,700 |
| 2017/02/03 | 930 | 950 | 920 | 950 | +30 | +3.3% | 33,700 |
| 2017/02/02 | 930 | 940 | 920 | 920 | -10 | -1.1% | 21,000 |
| 2017/02/01 | 930 | 940 | 920 | 930 | ±0 | ±0% | 34,400 |
| 2017/01/31 | 930 | 950 | 930 | 930 | -10 | -1.1% | 19,900 |
| 2017/01/30 | 950 | 950 | 940 | 940 | -10 | -1.1% | 11,400 |
| 2017/01/27 | 950 | 950 | 930 | 950 | -10 | -1% | 36,700 |
| 2017/01/26 | 950 | 960 | 940 | 960 | +10 | +1.1% | 47,400 |
| 2017/01/25 | 930 | 950 | 930 | 950 | +20 | +2.2% | 39,100 |
2051～
2100
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 | 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 | 25,000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 | 260,600円 | +2.1% | -13.6% | 2.95% | 17.06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 | 119,000円 | -21.3% | -33.9% | 2.77% | 17.55倍 | 1.00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
