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 |
|---|---|---|---|---|---|---|---|
| 2016/11/09 | 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 |
| 2016/09/23 | 960 | 970 | 950 | 950 | ±0 | ±0% | 35,700 |
| 2016/09/21 | 950 | 960 | 930 | 950 | ±0 | ±0% | 50,900 |
| 2016/09/20 | 960 | 970 | 940 | 950 | -10 | -1% | 75,900 |
| 2016/09/16 | 980 | 990 | 960 | 960 | -20 | -2% | 50,200 |
| 2016/09/15 | 990 | 1,010 | 970 | 980 | -10 | -1% | 82,300 |
| 2016/09/14 | 1,010 | 1,010 | 980 | 990 | -20 | -2% | 78,200 |
| 2016/09/13 | 1,020 | 1,030 | 1,010 | 1,010 | -10 | -1% | 46,200 |
| 2016/09/12 | 1,030 | 1,030 | 1,000 | 1,020 | -40 | -3.8% | 133,500 |
| 2016/09/09 | 1,090 | 1,090 | 1,050 | 1,060 | -10 | -0.9% | 105,900 |
| 2016/09/08 | 1,100 | 1,140 | 1,060 | 1,070 | +20 | +1.9% | 383,400 |
| 2016/09/07 | 1,050 | 1,100 | 1,040 | 1,050 | -10 | -0.9% | 206,900 |
| 2016/09/06 | 1,010 | 1,080 | 1,010 | 1,060 | +50 | +5% | 165,000 |
| 2016/09/05 | 1,030 | 1,040 | 1,010 | 1,010 | +10 | +1% | 70,700 |
| 2016/09/02 | 1,010 | 1,030 | 990 | 1,000 | -30 | -2.9% | 144,500 |
| 2016/09/01 | 1,020 | 1,170 | 990 | 1,030 | +50 | +5.1% | 973,600 |
| 2016/08/31 | 950 | 990 | 940 | 980 | +40 | +4.3% | 87,400 |
| 2016/08/30 | 940 | 960 | 930 | 940 | +10 | +1.1% | 23,300 |
| 2016/08/29 | 930 | 960 | 930 | 930 | +10 | +1.1% | 39,900 |
| 2016/08/26 | 950 | 960 | 920 | 920 | -30 | -3.2% | 32,400 |
2151～
2200
件表示中 / 7025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 |
| ＱＤレーザ | 35,600円 | +6.0% | - | 0.00% | - | 2.85倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| 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 |
| アクセル | 119,000円 | -21.3% | -33.9% | 2.77% | 17.55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
