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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 930 | 940 | 920 | 930 | ±0 | ±0% | 25,700 |
| 2017/01/23 | 940 | 940 | 920 | 930 | -10 | -1.1% | 27,900 |
| 2017/01/20 | 940 | 950 | 940 | 940 | -10 | -1.1% | 26,200 |
| 2017/01/19 | 950 | 960 | 940 | 950 | +10 | +1.1% | 29,000 |
| 2017/01/18 | 940 | 950 | 930 | 940 | ±0 | ±0% | 16,500 |
| 2017/01/17 | 950 | 960 | 930 | 940 | -10 | -1.1% | 45,600 |
| 2017/01/16 | 960 | 970 | 950 | 950 | -20 | -2.1% | 34,200 |
| 2017/01/13 | 970 | 980 | 970 | 970 | ±0 | ±0% | 25,300 |
| 2017/01/12 | 990 | 990 | 970 | 970 | -20 | -2% | 18,700 |
| 2017/01/11 | 980 | 990 | 970 | 990 | +10 | +1% | 37,100 |
| 2017/01/10 | 980 | 980 | 970 | 980 | ±0 | ±0% | 22,900 |
| 2017/01/06 | 980 | 990 | 970 | 980 | ±0 | ±0% | 28,100 |
| 2017/01/05 | 990 | 990 | 970 | 980 | ±0 | ±0% | 42,000 |
| 2017/01/04 | 960 | 990 | 960 | 980 | +10 | +1% | 65,700 |
| 2016/12/30 | 950 | 970 | 940 | 970 | +20 | +2.1% | 26,400 |
| 2016/12/29 | 960 | 960 | 950 | 950 | -20 | -2.1% | 19,100 |
| 2016/12/28 | 960 | 970 | 960 | 970 | +10 | +1% | 21,700 |
| 2016/12/27 | 960 | 960 | 950 | 960 | ±0 | ±0% | 48,300 |
| 2016/12/26 | 970 | 970 | 950 | 960 | -20 | -2% | 71,400 |
| 2016/12/22 | 1,000 | 1,000 | 980 | 980 | -10 | -1% | 31,400 |
| 2016/12/21 | 990 | 1,010 | 980 | 990 | ±0 | ±0% | 61,000 |
| 2016/12/20 | 980 | 1,000 | 970 | 990 | +10 | +1% | 49,800 |
| 2016/12/19 | 990 | 1,000 | 970 | 980 | -20 | -2% | 40,600 |
| 2016/12/16 | 1,010 | 1,010 | 980 | 1,000 | ±0 | ±0% | 77,100 |
| 2016/12/15 | 1,000 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 96,900 |
| 2016/12/14 | 1,010 | 1,020 | 1,000 | 1,000 | -20 | -2% | 80,100 |
| 2016/12/13 | 970 | 1,030 | 970 | 1,020 | +50 | +5.2% | 176,800 |
| 2016/12/12 | 980 | 990 | 970 | 970 | ±0 | ±0% | 54,800 |
| 2016/12/09 | 970 | 980 | 960 | 970 | -10 | -1% | 41,000 |
| 2016/12/08 | 980 | 1,000 | 960 | 980 | ±0 | ±0% | 55,300 |
| 2016/12/07 | 960 | 990 | 950 | 980 | +20 | +2.1% | 75,200 |
| 2016/12/06 | 960 | 970 | 950 | 960 | ±0 | ±0% | 16,800 |
| 2016/12/05 | 950 | 960 | 930 | 960 | +10 | +1.1% | 32,700 |
| 2016/12/02 | 970 | 970 | 940 | 950 | -20 | -2.1% | 36,300 |
| 2016/12/01 | 990 | 990 | 960 | 970 | -10 | -1% | 82,100 |
| 2016/11/30 | 960 | 1,010 | 960 | 980 | +20 | +2.1% | 214,500 |
| 2016/11/29 | 930 | 980 | 930 | 960 | +30 | +3.2% | 75,800 |
| 2016/11/28 | 930 | 940 | 920 | 930 | -10 | -1.1% | 19,800 |
| 2016/11/25 | 950 | 950 | 920 | 940 | -10 | -1.1% | 75,400 |
| 2016/11/24 | 930 | 950 | 920 | 950 | +30 | +3.3% | 31,600 |
| 2016/11/22 | 920 | 930 | 920 | 920 | ±0 | ±0% | 16,600 |
| 2016/11/21 | 920 | 930 | 920 | 920 | ±0 | ±0% | 17,900 |
| 2016/11/18 | 920 | 940 | 910 | 920 | +10 | +1.1% | 70,700 |
| 2016/11/17 | 920 | 920 | 900 | 910 | -10 | -1.1% | 19,500 |
| 2016/11/16 | 910 | 920 | 910 | 920 | +20 | +2.2% | 10,800 |
| 2016/11/15 | 920 | 920 | 900 | 900 | -10 | -1.1% | 13,700 |
| 2016/11/14 | 890 | 920 | 890 | 910 | +30 | +3.4% | 29,100 |
| 2016/11/11 | 900 | 910 | 880 | 880 | -20 | -2.2% | 26,300 |
| 2016/11/10 | 880 | 910 | 880 | 900 | +50 | +5.9% | 53,900 |
| 2016/11/09 | 900 | 900 | 850 | 850 | -40 | -4.5% | 62,200 |
2101～
2150
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 | 40,900円 | -5.0% | +3.1% | 0.00% | 23.52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 | 25,100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 | 118,300円 | -21.3% | -33.9% | 2.79% | 17.44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
