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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 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 |
| 2014/11/25 | 1,600 | 1,650 | 1,580 | 1,630 | +40 | +2.5% | 152,800 |
| 2014/11/21 | 1,610 | 1,610 | 1,570 | 1,590 | -10 | -0.6% | 58,800 |
| 2014/11/20 | 1,580 | 1,650 | 1,560 | 1,600 | +30 | +1.9% | 268,100 |
| 2014/11/19 | 1,600 | 1,600 | 1,550 | 1,570 | -30 | -1.9% | 119,900 |
| 2014/11/18 | 1,550 | 1,610 | 1,530 | 1,600 | +70 | +4.6% | 159,800 |
| 2014/11/17 | 1,540 | 1,550 | 1,520 | 1,530 | ±0 | ±0% | 45,100 |
| 2014/11/14 | 1,540 | 1,550 | 1,520 | 1,530 | +10 | +0.7% | 50,600 |
| 2014/11/13 | 1,530 | 1,540 | 1,510 | 1,520 | ±0 | ±0% | 51,000 |
| 2014/11/12 | 1,560 | 1,600 | 1,520 | 1,520 | -40 | -2.6% | 186,400 |
| 2014/11/11 | 1,580 | 1,600 | 1,520 | 1,560 | -30 | -1.9% | 120,400 |
| 2014/11/10 | 1,590 | 1,610 | 1,570 | 1,590 | ±0 | ±0% | 74,000 |
| 2014/11/07 | 1,560 | 1,590 | 1,550 | 1,590 | +40 | +2.6% | 116,500 |
| 2014/11/06 | 1,490 | 1,570 | 1,490 | 1,550 | +60 | +4% | 222,000 |
| 2014/11/05 | 1,460 | 1,490 | 1,450 | 1,490 | +10 | +0.7% | 39,200 |
| 2014/11/04 | 1,490 | 1,500 | 1,440 | 1,480 | +40 | +2.8% | 88,900 |
| 2014/10/31 | 1,410 | 1,440 | 1,400 | 1,440 | +20 | +1.4% | 72,300 |
| 2014/10/30 | 1,470 | 1,470 | 1,390 | 1,420 | -60 | -4.1% | 130,900 |
| 2014/10/29 | 1,450 | 1,480 | 1,450 | 1,480 | +40 | +2.8% | 55,900 |
| 2014/10/28 | 1,460 | 1,470 | 1,440 | 1,440 | -30 | -2% | 32,100 |
| 2014/10/27 | 1,490 | 1,490 | 1,440 | 1,470 | ±0 | ±0% | 46,000 |
| 2014/10/24 | 1,530 | 1,530 | 1,450 | 1,470 | -20 | -1.3% | 107,900 |
2601～
2650
件表示中 / 7026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 | 41,100円 | -5.0% | +3.1% | 0.00% | 23.63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 |
| コスモス電 | 910,000円 | -8.6% | -2.7% | 1.92% | 17.58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 |
| ＱＤレーザ | 34,200円 | +6.0% | - | 0.00% | - | 2.74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 |
| 日アンテナ | 96,400円 | +4.8% | +71.4% | 0.00% | 12.90倍 | 0.66倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
| ＷＳＣＯＰＥ | 24,800円 | -82.6% | - | 0.00% | - | 0.27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 |
市場注目の銘柄
チャート関連のコラム
