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 |
|---|---|---|---|---|---|---|---|
| 2015/09/16 | 1,060 | 1,070 | 1,040 | 1,040 | -20 | -1.9% | 18,900 |
| 2015/09/15 | 1,060 | 1,070 | 1,050 | 1,060 | ±0 | ±0% | 7,500 |
| 2015/09/14 | 1,090 | 1,090 | 1,050 | 1,060 | -30 | -2.8% | 14,500 |
| 2015/09/11 | 1,100 | 1,100 | 1,080 | 1,090 | +10 | +0.9% | 10,200 |
| 2015/09/10 | 1,090 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 9,700 |
| 2015/09/09 | 1,060 | 1,110 | 1,050 | 1,100 | +60 | +5.8% | 37,400 |
| 2015/09/08 | 1,060 | 1,060 | 1,030 | 1,040 | +10 | +1% | 13,400 |
| 2015/09/07 | 1,010 | 1,050 | 1,010 | 1,030 | ±0 | ±0% | 21,300 |
| 2015/09/04 | 1,090 | 1,090 | 1,030 | 1,030 | -60 | -5.5% | 25,200 |
| 2015/09/03 | 1,110 | 1,120 | 1,080 | 1,090 | -10 | -0.9% | 30,300 |
| 2015/09/02 | 1,050 | 1,130 | 1,040 | 1,100 | -10 | -0.9% | 33,900 |
| 2015/09/01 | 1,150 | 1,150 | 1,100 | 1,110 | -30 | -2.6% | 26,300 |
| 2015/08/31 | 1,160 | 1,160 | 1,140 | 1,140 | -10 | -0.9% | 15,700 |
| 2015/08/28 | 1,150 | 1,160 | 1,140 | 1,150 | +40 | +3.6% | 26,300 |
| 2015/08/27 | 1,120 | 1,150 | 1,110 | 1,110 | +30 | +2.8% | 51,300 |
| 2015/08/26 | 1,030 | 1,080 | 1,020 | 1,080 | +80 | +8% | 58,800 |
| 2015/08/25 | 950 | 1,090 | 950 | 1,000 | -80 | -7.4% | 134,700 |
| 2015/08/24 | 1,140 | 1,140 | 1,060 | 1,080 | -100 | -8.5% | 81,700 |
| 2015/08/21 | 1,190 | 1,200 | 1,170 | 1,180 | -30 | -2.5% | 58,600 |
| 2015/08/20 | 1,230 | 1,230 | 1,210 | 1,210 | -20 | -1.6% | 30,600 |
| 2015/08/19 | 1,250 | 1,260 | 1,230 | 1,230 | -20 | -1.6% | 21,800 |
| 2015/08/18 | 1,260 | 1,270 | 1,250 | 1,250 | -10 | -0.8% | 30,600 |
| 2015/08/17 | 1,250 | 1,270 | 1,250 | 1,260 | ±0 | ±0% | 27,100 |
| 2015/08/14 | 1,270 | 1,280 | 1,260 | 1,260 | -20 | -1.6% | 10,700 |
| 2015/08/13 | 1,250 | 1,280 | 1,250 | 1,280 | +20 | +1.6% | 23,900 |
| 2015/08/12 | 1,270 | 1,270 | 1,250 | 1,260 | -10 | -0.8% | 25,300 |
| 2015/08/11 | 1,280 | 1,280 | 1,260 | 1,270 | ±0 | ±0% | 40,300 |
| 2015/08/10 | 1,290 | 1,300 | 1,270 | 1,270 | -20 | -1.6% | 26,300 |
| 2015/08/07 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 21,900 |
| 2015/08/06 | 1,290 | 1,310 | 1,290 | 1,300 | +10 | +0.8% | 21,100 |
| 2015/08/05 | 1,310 | 1,310 | 1,290 | 1,290 | -30 | -2.3% | 23,300 |
| 2015/08/04 | 1,320 | 1,320 | 1,300 | 1,320 | ±0 | ±0% | 27,100 |
| 2015/08/03 | 1,320 | 1,320 | 1,300 | 1,320 | -10 | -0.8% | 32,800 |
| 2015/07/31 | 1,350 | 1,360 | 1,330 | 1,330 | -30 | -2.2% | 23,400 |
| 2015/07/30 | 1,380 | 1,390 | 1,350 | 1,360 | -30 | -2.2% | 49,300 |
| 2015/07/29 | 1,340 | 1,390 | 1,320 | 1,390 | +60 | +4.5% | 42,200 |
| 2015/07/28 | 1,330 | 1,350 | 1,320 | 1,330 | -10 | -0.7% | 21,200 |
| 2015/07/27 | 1,370 | 1,370 | 1,330 | 1,340 | -30 | -2.2% | 22,400 |
| 2015/07/24 | 1,370 | 1,380 | 1,370 | 1,370 | ±0 | ±0% | 16,500 |
| 2015/07/23 | 1,380 | 1,390 | 1,370 | 1,370 | -20 | -1.4% | 35,200 |
| 2015/07/22 | 1,400 | 1,400 | 1,390 | 1,390 | -20 | -1.4% | 29,200 |
| 2015/07/21 | 1,390 | 1,430 | 1,380 | 1,410 | +40 | +2.9% | 114,700 |
| 2015/07/17 | 1,380 | 1,380 | 1,370 | 1,370 | -10 | -0.7% | 14,000 |
| 2015/07/16 | 1,380 | 1,380 | 1,360 | 1,380 | ±0 | ±0% | 15,100 |
| 2015/07/15 | 1,370 | 1,390 | 1,360 | 1,380 | +10 | +0.7% | 21,800 |
| 2015/07/14 | 1,370 | 1,400 | 1,360 | 1,370 | +20 | +1.5% | 48,900 |
| 2015/07/13 | 1,360 | 1,370 | 1,340 | 1,350 | ±0 | ±0% | 25,000 |
| 2015/07/10 | 1,320 | 1,350 | 1,290 | 1,350 | +30 | +2.3% | 40,400 |
| 2015/07/09 | 1,300 | 1,340 | 1,190 | 1,320 | ±0 | ±0% | 168,200 |
| 2015/07/08 | 1,380 | 1,380 | 1,310 | 1,320 | -60 | -4.3% | 60,700 |
2351～
2400
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
