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 |
|---|---|---|---|---|---|---|---|
| 2015/12/03 | 1,190 | 1,200 | 1,180 | 1,180 | -10 | -0.8% | 15,100 |
| 2015/12/02 | 1,190 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 21,000 |
| 2015/12/01 | 1,190 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 36,500 |
| 2015/11/30 | 1,210 | 1,210 | 1,180 | 1,190 | -30 | -2.5% | 28,500 |
| 2015/11/27 | 1,200 | 1,230 | 1,200 | 1,220 | +20 | +1.7% | 62,200 |
| 2015/11/26 | 1,180 | 1,200 | 1,180 | 1,200 | +10 | +0.8% | 18,500 |
| 2015/11/25 | 1,200 | 1,200 | 1,180 | 1,190 | -10 | -0.8% | 17,600 |
| 2015/11/24 | 1,180 | 1,200 | 1,180 | 1,200 | +20 | +1.7% | 23,100 |
| 2015/11/20 | 1,200 | 1,200 | 1,180 | 1,180 | -10 | -0.8% | 29,900 |
| 2015/11/19 | 1,180 | 1,210 | 1,180 | 1,190 | +30 | +2.6% | 31,900 |
| 2015/11/18 | 1,180 | 1,200 | 1,160 | 1,160 | -30 | -2.5% | 37,500 |
| 2015/11/17 | 1,190 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 14,900 |
| 2015/11/16 | 1,190 | 1,190 | 1,170 | 1,190 | -20 | -1.7% | 19,300 |
| 2015/11/13 | 1,210 | 1,220 | 1,200 | 1,210 | -10 | -0.8% | 11,600 |
| 2015/11/12 | 1,210 | 1,220 | 1,200 | 1,220 | ±0 | ±0% | 14,400 |
| 2015/11/11 | 1,210 | 1,230 | 1,200 | 1,220 | +10 | +0.8% | 27,200 |
| 2015/11/10 | 1,210 | 1,210 | 1,200 | 1,210 | ±0 | ±0% | 16,600 |
| 2015/11/09 | 1,220 | 1,230 | 1,210 | 1,210 | -10 | -0.8% | 27,400 |
| 2015/11/06 | 1,230 | 1,230 | 1,200 | 1,220 | -10 | -0.8% | 22,100 |
| 2015/11/05 | 1,220 | 1,230 | 1,200 | 1,230 | +10 | +0.8% | 29,400 |
| 2015/11/04 | 1,250 | 1,260 | 1,220 | 1,220 | -20 | -1.6% | 41,800 |
| 2015/11/02 | 1,250 | 1,260 | 1,230 | 1,240 | -20 | -1.6% | 21,200 |
| 2015/10/30 | 1,240 | 1,300 | 1,230 | 1,260 | +20 | +1.6% | 63,400 |
| 2015/10/29 | 1,290 | 1,310 | 1,240 | 1,240 | ±0 | ±0% | 116,200 |
| 2015/10/28 | 1,300 | 1,300 | 1,230 | 1,240 | -60 | -4.6% | 46,100 |
| 2015/10/27 | 1,250 | 1,310 | 1,250 | 1,300 | +30 | +2.4% | 85,600 |
| 2015/10/26 | 1,280 | 1,280 | 1,250 | 1,270 | +20 | +1.6% | 58,100 |
| 2015/10/23 | 1,210 | 1,270 | 1,210 | 1,250 | +60 | +5% | 99,000 |
| 2015/10/22 | 1,230 | 1,240 | 1,190 | 1,190 | -40 | -3.3% | 46,000 |
| 2015/10/21 | 1,250 | 1,250 | 1,210 | 1,230 | -20 | -1.6% | 51,400 |
| 2015/10/20 | 1,280 | 1,280 | 1,210 | 1,250 | +10 | +0.8% | 130,500 |
| 2015/10/19 | 1,190 | 1,340 | 1,150 | 1,240 | +30 | +2.5% | 221,100 |
| 2015/10/16 | 1,130 | 1,230 | 1,120 | 1,210 | +110 | +10% | 276,500 |
| 2015/10/15 | 1,070 | 1,110 | 1,070 | 1,100 | +20 | +1.9% | 11,500 |
| 2015/10/14 | 1,120 | 1,120 | 1,080 | 1,080 | -50 | -4.4% | 34,400 |
| 2015/10/13 | 1,130 | 1,130 | 1,110 | 1,130 | +10 | +0.9% | 13,400 |
| 2015/10/09 | 1,100 | 1,130 | 1,100 | 1,120 | +10 | +0.9% | 20,700 |
| 2015/10/08 | 1,100 | 1,120 | 1,090 | 1,110 | -10 | -0.9% | 26,400 |
| 2015/10/07 | 1,050 | 1,130 | 1,040 | 1,120 | +50 | +4.7% | 82,000 |
| 2015/10/06 | 1,080 | 1,090 | 1,060 | 1,070 | +10 | +0.9% | 56,800 |
| 2015/10/05 | 1,010 | 1,060 | 1,010 | 1,060 | +50 | +5% | 84,500 |
| 2015/10/02 | 1,000 | 1,010 | 980 | 1,010 | -10 | -1% | 38,500 |
| 2015/10/01 | 1,000 | 1,020 | 990 | 1,020 | +20 | +2% | 42,500 |
| 2015/09/30 | 1,000 | 1,010 | 990 | 1,000 | +10 | +1% | 30,500 |
| 2015/09/29 | 1,000 | 1,010 | 980 | 990 | -30 | -2.9% | 42,900 |
| 2015/09/28 | 1,030 | 1,030 | 1,010 | 1,020 | ±0 | ±0% | 19,600 |
| 2015/09/25 | 1,000 | 1,020 | 1,000 | 1,020 | +10 | +1% | 23,500 |
| 2015/09/24 | 1,030 | 1,030 | 1,000 | 1,010 | -40 | -3.8% | 30,800 |
| 2015/09/18 | 1,050 | 1,050 | 1,030 | 1,050 | ±0 | ±0% | 13,700 |
| 2015/09/17 | 1,040 | 1,050 | 1,030 | 1,050 | +10 | +1% | 29,100 |
2301～
2350
件表示中 / 6947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 | 38,300円 | -5.0% | +3.1% | 0.00% | 22.02倍 | 0.81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 |
| トレックスセミ | 116,600円 | -8.7% | - | 4.80% | - | 0.61倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| 東洋電 | 138,000円 | +18.2% | +21.0% | 3.19% | 9.67倍 | 0.49倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| 指月電 | 39,700円 | +2.6% | +25.0% | 2.52% | 12.53倍 | 0.44倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
| ニレコ | 163,300円 | +7.5% | +22.4% | 4.84% | 9.38倍 | 0.77倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
市場注目の銘柄
チャート関連のコラム
