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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/11/08 | 900 | 910 | 890 | 890 | -10 | -1.1% | 18,800 |
| 2016/11/07 | 910 | 920 | 890 | 900 | -20 | -2.2% | 44,700 |
| 2016/11/04 | 920 | 920 | 910 | 920 | -10 | -1.1% | 21,400 |
| 2016/11/02 | 940 | 940 | 920 | 930 | -10 | -1.1% | 31,200 |
| 2016/11/01 | 920 | 960 | 920 | 940 | +20 | +2.2% | 127,400 |
| 2016/10/31 | 910 | 930 | 910 | 920 | +10 | +1.1% | 29,000 |
| 2016/10/28 | 920 | 920 | 910 | 910 | -10 | -1.1% | 40,000 |
| 2016/10/27 | 950 | 950 | 920 | 920 | -50 | -5.2% | 114,800 |
| 2016/10/26 | 970 | 980 | 960 | 970 | +10 | +1% | 27,800 |
| 2016/10/25 | 980 | 990 | 960 | 960 | -10 | -1% | 33,900 |
| 2016/10/24 | 980 | 990 | 970 | 970 | ±0 | ±0% | 24,100 |
| 2016/10/21 | 990 | 1,000 | 970 | 970 | -20 | -2% | 52,800 |
| 2016/10/20 | 990 | 1,000 | 980 | 990 | +10 | +1% | 29,800 |
| 2016/10/19 | 990 | 1,000 | 980 | 980 | -10 | -1% | 27,500 |
| 2016/10/18 | 990 | 1,000 | 980 | 990 | ±0 | ±0% | 23,900 |
| 2016/10/17 | 980 | 1,010 | 980 | 990 | +10 | +1% | 22,200 |
| 2016/10/14 | 990 | 990 | 970 | 980 | -10 | -1% | 49,100 |
| 2016/10/13 | 1,000 | 1,000 | 990 | 990 | -10 | -1% | 24,000 |
| 2016/10/12 | 1,010 | 1,010 | 990 | 1,000 | -10 | -1% | 28,500 |
| 2016/10/11 | 1,020 | 1,040 | 1,000 | 1,010 | +10 | +1% | 108,100 |
| 2016/10/07 | 1,000 | 1,000 | 970 | 1,000 | ±0 | ±0% | 62,100 |
| 2016/10/06 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 57,500 |
| 2016/10/05 | 1,030 | 1,030 | 1,000 | 1,010 | -50 | -4.7% | 129,400 |
| 2016/10/04 | 1,020 | 1,070 | 1,020 | 1,060 | +50 | +5% | 201,500 |
| 2016/10/03 | 1,030 | 1,030 | 1,010 | 1,010 | ±0 | ±0% | 25,600 |
| 2016/09/30 | 1,020 | 1,030 | 1,000 | 1,010 | -20 | -1.9% | 67,600 |
| 2016/09/29 | 1,000 | 1,040 | 980 | 1,030 | +30 | +3% | 86,800 |
| 2016/09/28 | 1,000 | 1,000 | 970 | 1,000 | ±0 | ±0% | 79,400 |
| 2016/09/27 | 950 | 1,040 | 940 | 1,000 | +50 | +5.3% | 230,300 |
| 2016/09/26 | 960 | 970 | 950 | 950 | ±0 | ±0% | 29,500 |
2101～
2150
件表示中 / 6994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 | 35,000円 | -5.0% | +3.1% | 0.00% | 20.12倍 | 0.74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 | 23,400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 | 143,200円 | +8.0% | +11.7% | 1.54% | 9.44倍 | 0.99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 | 93,100円 | +38.0% | +36.4% | 1.61% | 33.08倍 | 1.06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 | 78,100円 | +4.8% | +71.4% | 0.00% | 10.43倍 | 0.53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
