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 |
|---|---|---|---|---|---|---|---|
| 2015/03/23 | 1,540 | 1,560 | 1,530 | 1,540 | +10 | +0.7% | 65,800 |
| 2015/03/20 | 1,500 | 1,540 | 1,490 | 1,530 | ±0 | ±0% | 122,000 |
| 2015/03/19 | 1,540 | 1,550 | 1,500 | 1,530 | -30 | -1.9% | 86,500 |
| 2015/03/18 | 1,540 | 1,570 | 1,540 | 1,560 | +20 | +1.3% | 114,300 |
| 2015/03/17 | 1,540 | 1,550 | 1,520 | 1,540 | ±0 | ±0% | 41,400 |
| 2015/03/16 | 1,520 | 1,550 | 1,520 | 1,540 | +20 | +1.3% | 57,700 |
| 2015/03/13 | 1,530 | 1,540 | 1,510 | 1,520 | -10 | -0.7% | 54,500 |
| 2015/03/12 | 1,530 | 1,540 | 1,520 | 1,530 | +10 | +0.7% | 29,800 |
| 2015/03/11 | 1,500 | 1,530 | 1,500 | 1,520 | ±0 | ±0% | 33,600 |
| 2015/03/10 | 1,520 | 1,530 | 1,510 | 1,520 | ±0 | ±0% | 36,000 |
| 2015/03/09 | 1,500 | 1,550 | 1,500 | 1,520 | ±0 | ±0% | 63,800 |
| 2015/03/06 | 1,550 | 1,550 | 1,510 | 1,520 | -20 | -1.3% | 55,900 |
| 2015/03/05 | 1,520 | 1,540 | 1,510 | 1,540 | +20 | +1.3% | 24,300 |
| 2015/03/04 | 1,500 | 1,530 | 1,470 | 1,520 | +10 | +0.7% | 79,500 |
| 2015/03/03 | 1,520 | 1,530 | 1,500 | 1,510 | ±0 | ±0% | 57,700 |
| 2015/03/02 | 1,540 | 1,560 | 1,500 | 1,510 | -20 | -1.3% | 106,400 |
| 2015/02/27 | 1,560 | 1,570 | 1,530 | 1,530 | -30 | -1.9% | 69,800 |
| 2015/02/26 | 1,580 | 1,580 | 1,560 | 1,560 | -20 | -1.3% | 62,200 |
| 2015/02/25 | 1,590 | 1,610 | 1,580 | 1,580 | -10 | -0.6% | 54,800 |
| 2015/02/24 | 1,600 | 1,610 | 1,580 | 1,590 | -20 | -1.2% | 76,100 |
| 2015/02/23 | 1,610 | 1,640 | 1,600 | 1,610 | +10 | +0.6% | 72,700 |
| 2015/02/20 | 1,600 | 1,610 | 1,590 | 1,600 | ±0 | ±0% | 49,000 |
| 2015/02/19 | 1,620 | 1,630 | 1,580 | 1,600 | -10 | -0.6% | 71,900 |
| 2015/02/18 | 1,640 | 1,650 | 1,600 | 1,610 | -20 | -1.2% | 82,100 |
| 2015/02/17 | 1,620 | 1,630 | 1,590 | 1,630 | ±0 | ±0% | 92,200 |
| 2015/02/16 | 1,600 | 1,660 | 1,590 | 1,630 | +80 | +5.2% | 293,900 |
| 2015/02/13 | 1,590 | 1,590 | 1,520 | 1,550 | -40 | -2.5% | 117,000 |
| 2015/02/12 | 1,620 | 1,620 | 1,580 | 1,590 | -30 | -1.9% | 77,700 |
| 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 |
2551～
2600
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 | 41,000円 | -5.0% | +3.1% | 0.00% | 23.58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 | 34,700円 | +6.0% | - | 0.00% | - | 2.78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 | 24,900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 | 120,500円 | -21.3% | -33.9% | 2.74% | 17.77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
