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 |
|---|---|---|---|---|---|---|---|
| 2015/02/10 | 1,630 | 1,640 | 1,580 | 1,620 | -10 | -0.6% | 154,100 |
| 2015/02/09 | 1,560 | 1,640 | 1,550 | 1,630 | +70 | +4.5% | 324,400 |
| 2015/02/06 | 1,550 | 1,560 | 1,520 | 1,560 | +20 | +1.3% | 100,300 |
| 2015/02/05 | 1,530 | 1,540 | 1,500 | 1,540 | +10 | +0.7% | 72,700 |
| 2015/02/04 | 1,480 | 1,540 | 1,480 | 1,530 | +70 | +4.8% | 113,400 |
| 2015/02/03 | 1,520 | 1,530 | 1,460 | 1,460 | -80 | -5.2% | 115,600 |
| 2015/02/02 | 1,490 | 1,560 | 1,470 | 1,540 | +40 | +2.7% | 112,500 |
| 2015/01/30 | 1,500 | 1,570 | 1,490 | 1,500 | +70 | +4.9% | 374,500 |
| 2015/01/29 | 1,450 | 1,450 | 1,430 | 1,430 | -30 | -2.1% | 110,500 |
| 2015/01/28 | 1,460 | 1,480 | 1,450 | 1,460 | -30 | -2% | 78,000 |
| 2015/01/27 | 1,480 | 1,490 | 1,440 | 1,490 | ±0 | ±0% | 179,900 |
| 2015/01/26 | 1,570 | 1,610 | 1,470 | 1,490 | -130 | -8% | 540,600 |
| 2015/01/23 | 1,410 | 1,740 | 1,400 | 1,620 | +310 | +23.7% | 3,538,600 |
| 2015/01/22 | 1,330 | 1,330 | 1,300 | 1,310 | -20 | -1.5% | 48,700 |
| 2015/01/21 | 1,360 | 1,360 | 1,330 | 1,330 | -30 | -2.2% | 46,100 |
| 2015/01/20 | 1,360 | 1,380 | 1,340 | 1,360 | ±0 | ±0% | 68,400 |
| 2015/01/19 | 1,310 | 1,370 | 1,280 | 1,360 | +70 | +5.4% | 105,100 |
| 2015/01/16 | 1,290 | 1,300 | 1,270 | 1,290 | -20 | -1.5% | 54,700 |
| 2015/01/15 | 1,290 | 1,310 | 1,290 | 1,310 | ±0 | ±0% | 66,800 |
| 2015/01/14 | 1,340 | 1,340 | 1,300 | 1,310 | -30 | -2.2% | 59,900 |
| 2015/01/13 | 1,330 | 1,350 | 1,320 | 1,340 | +10 | +0.8% | 34,100 |
| 2015/01/09 | 1,330 | 1,350 | 1,320 | 1,330 | -20 | -1.5% | 117,800 |
| 2015/01/08 | 1,390 | 1,400 | 1,350 | 1,350 | -30 | -2.2% | 106,100 |
| 2015/01/07 | 1,390 | 1,410 | 1,380 | 1,380 | -20 | -1.4% | 51,800 |
| 2015/01/06 | 1,420 | 1,420 | 1,390 | 1,400 | -40 | -2.8% | 47,800 |
| 2015/01/05 | 1,450 | 1,460 | 1,420 | 1,440 | ±0 | ±0% | 37,700 |
| 2014/12/30 | 1,460 | 1,470 | 1,440 | 1,440 | -30 | -2% | 55,500 |
| 2014/12/29 | 1,430 | 1,500 | 1,420 | 1,470 | +40 | +2.8% | 105,700 |
| 2014/12/26 | 1,360 | 1,450 | 1,350 | 1,430 | +90 | +6.7% | 93,300 |
| 2014/12/25 | 1,380 | 1,380 | 1,310 | 1,340 | -60 | -4.3% | 212,500 |
| 2014/12/24 | 1,430 | 1,440 | 1,400 | 1,400 | -10 | -0.7% | 88,200 |
| 2014/12/22 | 1,420 | 1,450 | 1,400 | 1,410 | -10 | -0.7% | 101,200 |
| 2014/12/19 | 1,440 | 1,460 | 1,410 | 1,420 | -10 | -0.7% | 72,700 |
| 2014/12/18 | 1,430 | 1,450 | 1,420 | 1,430 | +20 | +1.4% | 43,900 |
| 2014/12/17 | 1,410 | 1,440 | 1,410 | 1,410 | -10 | -0.7% | 48,600 |
| 2014/12/16 | 1,450 | 1,490 | 1,420 | 1,420 | -30 | -2.1% | 75,100 |
| 2014/12/15 | 1,450 | 1,470 | 1,450 | 1,450 | -30 | -2% | 38,800 |
| 2014/12/12 | 1,490 | 1,490 | 1,470 | 1,480 | -20 | -1.3% | 70,800 |
| 2014/12/11 | 1,490 | 1,500 | 1,470 | 1,500 | -10 | -0.7% | 43,300 |
| 2014/12/10 | 1,540 | 1,540 | 1,490 | 1,510 | -10 | -0.7% | 48,600 |
| 2014/12/09 | 1,550 | 1,560 | 1,520 | 1,520 | -40 | -2.6% | 68,100 |
| 2014/12/08 | 1,580 | 1,580 | 1,550 | 1,560 | -10 | -0.6% | 37,400 |
| 2014/12/05 | 1,560 | 1,570 | 1,550 | 1,570 | +10 | +0.6% | 52,200 |
| 2014/12/04 | 1,590 | 1,600 | 1,560 | 1,560 | -20 | -1.3% | 121,400 |
| 2014/12/03 | 1,580 | 1,640 | 1,580 | 1,580 | +10 | +0.6% | 153,600 |
| 2014/12/02 | 1,570 | 1,590 | 1,570 | 1,570 | -20 | -1.3% | 46,500 |
| 2014/12/01 | 1,580 | 1,590 | 1,570 | 1,590 | +10 | +0.6% | 40,700 |
| 2014/11/28 | 1,580 | 1,600 | 1,570 | 1,580 | ±0 | ±0% | 65,300 |
| 2014/11/27 | 1,620 | 1,630 | 1,580 | 1,580 | -30 | -1.9% | 99,800 |
| 2014/11/26 | 1,620 | 1,650 | 1,610 | 1,610 | -20 | -1.2% | 106,800 |
2501～
2550
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 | 37,800円 | -5.0% | +3.1% | 0.00% | 21.73倍 | 0.80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 | 116,000円 | -8.7% | - | 4.83% | - | 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 | 137,500円 | +18.2% | +21.0% | 3.20% | 9.63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 | 39,500円 | +2.6% | +25.0% | 2.53% | 12.47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 | 161,800円 | +7.5% | +22.4% | 4.88% | 9.29倍 | 0.76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
