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 |
|---|---|---|---|---|---|---|---|
| 2015/08/17 | 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 |
| 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 |
2451～
2500
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 | 41,200円 | -5.0% | +3.1% | 0.00% | 23.70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 | 34,800円 | +6.0% | - | 0.00% | - | 2.79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 | 119,700円 | -21.3% | -33.9% | 2.76% | 17.65倍 | 1.00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
