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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 1,380 | 1,400 | 1,370 | 1,380 | +10 | +0.7% | 19,700 |
| 2015/07/06 | 1,370 | 1,390 | 1,350 | 1,370 | -20 | -1.4% | 32,400 |
| 2015/07/03 | 1,410 | 1,410 | 1,390 | 1,390 | -20 | -1.4% | 39,300 |
| 2015/07/02 | 1,400 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 27,100 |
| 2015/07/01 | 1,420 | 1,420 | 1,390 | 1,410 | ±0 | ±0% | 48,000 |
| 2015/06/30 | 1,390 | 1,410 | 1,390 | 1,410 | +10 | +0.7% | 16,400 |
| 2015/06/29 | 1,400 | 1,410 | 1,390 | 1,400 | -40 | -2.8% | 54,700 |
| 2015/06/26 | 1,450 | 1,450 | 1,430 | 1,440 | ±0 | ±0% | 33,500 |
| 2015/06/25 | 1,450 | 1,450 | 1,440 | 1,440 | -10 | -0.7% | 24,700 |
| 2015/06/24 | 1,460 | 1,470 | 1,450 | 1,450 | -20 | -1.4% | 25,300 |
| 2015/06/23 | 1,450 | 1,480 | 1,440 | 1,470 | +20 | +1.4% | 30,800 |
| 2015/06/22 | 1,450 | 1,460 | 1,440 | 1,450 | +10 | +0.7% | 15,300 |
| 2015/06/19 | 1,450 | 1,460 | 1,440 | 1,440 | -10 | -0.7% | 19,800 |
| 2015/06/18 | 1,450 | 1,450 | 1,440 | 1,450 | ±0 | ±0% | 16,600 |
| 2015/06/17 | 1,460 | 1,460 | 1,450 | 1,450 | -10 | -0.7% | 16,100 |
| 2015/06/16 | 1,460 | 1,470 | 1,450 | 1,460 | -10 | -0.7% | 16,900 |
| 2015/06/15 | 1,460 | 1,470 | 1,460 | 1,470 | -10 | -0.7% | 8,800 |
| 2015/06/12 | 1,480 | 1,480 | 1,470 | 1,480 | +10 | +0.7% | 7,300 |
| 2015/06/11 | 1,470 | 1,480 | 1,460 | 1,470 | ±0 | ±0% | 12,300 |
| 2015/06/10 | 1,480 | 1,480 | 1,460 | 1,470 | -10 | -0.7% | 17,200 |
| 2015/06/09 | 1,480 | 1,490 | 1,470 | 1,480 | -20 | -1.3% | 25,000 |
| 2015/06/08 | 1,510 | 1,510 | 1,490 | 1,500 | -10 | -0.7% | 18,000 |
| 2015/06/05 | 1,480 | 1,510 | 1,470 | 1,510 | +20 | +1.3% | 49,000 |
| 2015/06/04 | 1,520 | 1,520 | 1,480 | 1,490 | -20 | -1.3% | 46,900 |
| 2015/06/03 | 1,470 | 1,510 | 1,460 | 1,510 | +40 | +2.7% | 78,100 |
| 2015/06/02 | 1,460 | 1,490 | 1,460 | 1,470 | +10 | +0.7% | 70,800 |
| 2015/06/01 | 1,450 | 1,460 | 1,440 | 1,460 | +10 | +0.7% | 12,900 |
| 2015/05/29 | 1,460 | 1,460 | 1,440 | 1,450 | -10 | -0.7% | 23,900 |
| 2015/05/28 | 1,460 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 22,700 |
| 2015/05/27 | 1,460 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 23,900 |
| 2015/05/26 | 1,470 | 1,470 | 1,460 | 1,460 | -10 | -0.7% | 10,900 |
| 2015/05/25 | 1,460 | 1,470 | 1,450 | 1,470 | +10 | +0.7% | 23,800 |
| 2015/05/22 | 1,460 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 8,000 |
| 2015/05/21 | 1,460 | 1,470 | 1,450 | 1,460 | -10 | -0.7% | 24,600 |
| 2015/05/20 | 1,460 | 1,470 | 1,450 | 1,470 | +10 | +0.7% | 28,600 |
| 2015/05/19 | 1,480 | 1,490 | 1,450 | 1,460 | +10 | +0.7% | 48,700 |
| 2015/05/18 | 1,460 | 1,480 | 1,440 | 1,450 | -10 | -0.7% | 40,900 |
| 2015/05/15 | 1,480 | 1,490 | 1,450 | 1,460 | -30 | -2% | 46,700 |
| 2015/05/14 | 1,450 | 1,500 | 1,450 | 1,490 | +50 | +3.5% | 55,900 |
| 2015/05/13 | 1,450 | 1,450 | 1,440 | 1,440 | ±0 | ±0% | 18,800 |
| 2015/05/12 | 1,450 | 1,460 | 1,430 | 1,440 | -10 | -0.7% | 36,100 |
| 2015/05/11 | 1,480 | 1,490 | 1,450 | 1,450 | -30 | -2% | 44,500 |
| 2015/05/08 | 1,470 | 1,490 | 1,470 | 1,480 | +10 | +0.7% | 11,500 |
| 2015/05/07 | 1,490 | 1,490 | 1,470 | 1,470 | -30 | -2% | 32,300 |
| 2015/05/01 | 1,520 | 1,520 | 1,490 | 1,500 | -40 | -2.6% | 57,000 |
| 2015/04/30 | 1,500 | 1,540 | 1,480 | 1,540 | +40 | +2.7% | 112,100 |
| 2015/04/28 | 1,500 | 1,500 | 1,490 | 1,500 | +10 | +0.7% | 31,200 |
| 2015/04/27 | 1,500 | 1,500 | 1,490 | 1,490 | ±0 | ±0% | 13,500 |
| 2015/04/24 | 1,490 | 1,500 | 1,490 | 1,490 | ±0 | ±0% | 13,100 |
| 2015/04/23 | 1,510 | 1,510 | 1,490 | 1,490 | -10 | -0.7% | 47,000 |
2401～
2450
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
