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 |
---|---|---|---|---|---|---|---|
2016/02/15 | 840 | 850 | 820 | 850 | +40 | +4.9% | 48,300 |
2016/02/12 | 810 | 840 | 810 | 810 | -80 | -9% | 72,000 |
2016/02/10 | 910 | 920 | 850 | 890 | -30 | -3.3% | 53,200 |
2016/02/09 | 950 | 950 | 890 | 920 | -50 | -5.2% | 71,900 |
2016/02/08 | 950 | 980 | 950 | 970 | ±0 | ±0% | 13,100 |
2016/02/05 | 990 | 990 | 950 | 970 | -30 | -3% | 43,600 |
2016/02/04 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 19,700 |
2016/02/03 | 1,020 | 1,020 | 990 | 1,010 | -20 | -1.9% | 25,700 |
2016/02/02 | 1,030 | 1,060 | 1,020 | 1,030 | -10 | -1% | 26,500 |
2016/02/01 | 1,030 | 1,060 | 1,030 | 1,040 | +30 | +3% | 35,900 |
2016/01/29 | 1,050 | 1,050 | 1,000 | 1,010 | -20 | -1.9% | 59,300 |
2016/01/28 | 1,030 | 1,050 | 1,020 | 1,030 | +20 | +2% | 34,500 |
2016/01/27 | 1,000 | 1,030 | 1,000 | 1,010 | +30 | +3.1% | 18,200 |
2016/01/26 | 990 | 1,000 | 980 | 980 | -30 | -3% | 17,100 |
2016/01/25 | 990 | 1,030 | 980 | 1,010 | +30 | +3.1% | 35,400 |
2016/01/22 | 960 | 990 | 950 | 980 | +30 | +3.2% | 32,700 |
2016/01/21 | 950 | 980 | 940 | 950 | ±0 | ±0% | 34,100 |
2016/01/20 | 1,010 | 1,010 | 950 | 950 | -50 | -5% | 39,500 |
2016/01/19 | 980 | 1,010 | 980 | 1,000 | +30 | +3.1% | 12,000 |
2016/01/18 | 950 | 990 | 950 | 970 | -50 | -4.9% | 41,800 |
2016/01/15 | 1,050 | 1,050 | 1,010 | 1,020 | -10 | -1% | 22,600 |
2016/01/14 | 1,030 | 1,030 | 1,000 | 1,030 | -20 | -1.9% | 54,500 |
2016/01/13 | 1,040 | 1,060 | 1,030 | 1,050 | +20 | +1.9% | 26,500 |
2016/01/12 | 1,070 | 1,070 | 1,020 | 1,030 | -30 | -2.8% | 37,600 |
2016/01/08 | 1,050 | 1,080 | 1,050 | 1,060 | -10 | -0.9% | 13,200 |
2016/01/07 | 1,080 | 1,090 | 1,070 | 1,070 | -10 | -0.9% | 18,600 |
2016/01/06 | 1,100 | 1,110 | 1,080 | 1,080 | -30 | -2.7% | 26,700 |
2016/01/05 | 1,080 | 1,110 | 1,070 | 1,110 | +30 | +2.8% | 22,400 |
2016/01/04 | 1,090 | 1,100 | 1,080 | 1,080 | -10 | -0.9% | 15,900 |
2015/12/30 | 1,100 | 1,100 | 1,070 | 1,090 | +10 | +0.9% | 20,200 |
2015/12/29 | 1,060 | 1,090 | 1,050 | 1,080 | +20 | +1.9% | 34,600 |
2015/12/28 | 1,020 | 1,070 | 1,020 | 1,060 | +60 | +6% | 43,500 |
2015/12/25 | 1,000 | 1,020 | 1,000 | 1,000 | -10 | -1% | 83,300 |
2015/12/24 | 1,060 | 1,060 | 1,010 | 1,010 | -30 | -2.9% | 62,500 |
2015/12/22 | 1,080 | 1,080 | 1,040 | 1,040 | -40 | -3.7% | 63,500 |
2015/12/21 | 1,100 | 1,100 | 1,040 | 1,080 | -30 | -2.7% | 72,700 |
2015/12/18 | 1,130 | 1,140 | 1,110 | 1,110 | -20 | -1.8% | 31,000 |
2015/12/17 | 1,130 | 1,160 | 1,120 | 1,130 | +10 | +0.9% | 35,700 |
2015/12/16 | 1,110 | 1,140 | 1,110 | 1,120 | +20 | +1.8% | 30,800 |
2015/12/15 | 1,140 | 1,140 | 1,070 | 1,100 | -40 | -3.5% | 38,400 |
2015/12/14 | 1,120 | 1,140 | 1,110 | 1,140 | ±0 | ±0% | 14,600 |
2015/12/11 | 1,130 | 1,150 | 1,120 | 1,140 | ±0 | ±0% | 22,800 |
2015/12/10 | 1,160 | 1,160 | 1,140 | 1,140 | -10 | -0.9% | 18,500 |
2015/12/09 | 1,170 | 1,180 | 1,140 | 1,150 | -30 | -2.5% | 34,900 |
2015/12/08 | 1,180 | 1,190 | 1,170 | 1,180 | -10 | -0.8% | 45,400 |
2015/12/07 | 1,210 | 1,210 | 1,180 | 1,190 | -10 | -0.8% | 24,400 |
2015/12/04 | 1,180 | 1,200 | 1,170 | 1,200 | +20 | +1.7% | 31,200 |
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 |
2301~
2350
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% | 20.13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 | 0.98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% | 33.07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% | 10.44倍 | 0.54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