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 |
|---|---|---|---|---|---|---|---|
| 2014/10/23 | 1,450 | 1,500 | 1,450 | 1,490 | +30 | +2.1% | 56,500 |
| 2014/10/22 | 1,460 | 1,480 | 1,450 | 1,460 | +10 | +0.7% | 70,700 |
| 2014/10/21 | 1,470 | 1,470 | 1,430 | 1,450 | -20 | -1.4% | 55,500 |
| 2014/10/20 | 1,440 | 1,470 | 1,440 | 1,470 | +80 | +5.8% | 79,000 |
| 2014/10/17 | 1,440 | 1,460 | 1,390 | 1,390 | -30 | -2.1% | 106,700 |
| 2014/10/16 | 1,420 | 1,470 | 1,420 | 1,420 | -70 | -4.7% | 109,800 |
| 2014/10/15 | 1,470 | 1,510 | 1,460 | 1,490 | +30 | +2.1% | 90,700 |
| 2014/10/14 | 1,450 | 1,540 | 1,450 | 1,460 | -90 | -5.8% | 242,400 |
| 2014/10/10 | 1,560 | 1,570 | 1,500 | 1,550 | -50 | -3.1% | 157,600 |
| 2014/10/09 | 1,690 | 1,700 | 1,600 | 1,600 | -80 | -4.8% | 159,500 |
| 2014/10/08 | 1,680 | 1,690 | 1,620 | 1,680 | -70 | -4% | 309,900 |
| 2014/10/07 | 1,790 | 1,800 | 1,750 | 1,750 | -60 | -3.3% | 84,300 |
| 2014/10/06 | 1,820 | 1,830 | 1,780 | 1,810 | +60 | +3.4% | 158,100 |
| 2014/10/03 | 1,720 | 1,750 | 1,700 | 1,750 | +50 | +2.9% | 84,200 |
| 2014/10/02 | 1,720 | 1,750 | 1,700 | 1,700 | -60 | -3.4% | 157,600 |
| 2014/10/01 | 1,820 | 1,830 | 1,750 | 1,760 | -80 | -4.3% | 150,900 |
| 2014/09/30 | 1,860 | 1,860 | 1,800 | 1,840 | -20 | -1.1% | 140,500 |
| 2014/09/29 | 1,830 | 2,010 | 1,820 | 1,860 | +90 | +5.1% | 809,500 |
| 2014/09/26 | 1,770 | 1,800 | 1,750 | 1,770 | +10 | +0.6% | 59,700 |
| 2014/09/25 | 1,780 | 1,810 | 1,760 | 1,760 | -10 | -0.6% | 89,200 |
| 2014/09/24 | 1,800 | 1,800 | 1,760 | 1,770 | -30 | -1.7% | 79,700 |
| 2014/09/22 | 1,840 | 1,840 | 1,800 | 1,800 | -30 | -1.6% | 74,400 |
| 2014/09/19 | 1,810 | 1,830 | 1,800 | 1,830 | +30 | +1.7% | 64,200 |
| 2014/09/18 | 1,820 | 1,820 | 1,800 | 1,800 | -10 | -0.6% | 63,200 |
| 2014/09/17 | 1,820 | 1,830 | 1,810 | 1,810 | ±0 | ±0% | 30,300 |
| 2014/09/16 | 1,820 | 1,850 | 1,810 | 1,810 | -10 | -0.5% | 52,300 |
| 2014/09/12 | 1,820 | 1,880 | 1,810 | 1,820 | ±0 | ±0% | 138,500 |
| 2014/09/11 | 1,810 | 1,850 | 1,810 | 1,820 | +20 | +1.1% | 82,400 |
| 2014/09/10 | 1,840 | 1,840 | 1,790 | 1,800 | -40 | -2.2% | 73,100 |
| 2014/09/09 | 1,860 | 1,880 | 1,830 | 1,840 | -10 | -0.5% | 72,100 |
| 2014/09/08 | 1,840 | 1,900 | 1,820 | 1,850 | +10 | +0.5% | 79,600 |
| 2014/09/05 | 1,880 | 1,880 | 1,840 | 1,840 | -30 | -1.6% | 84,200 |
| 2014/09/04 | 1,900 | 1,920 | 1,870 | 1,870 | -40 | -2.1% | 138,300 |
| 2014/09/03 | 1,950 | 1,950 | 1,880 | 1,910 | ±0 | ±0% | 178,000 |
| 2014/09/02 | 1,910 | 1,960 | 1,910 | 1,910 | -20 | -1% | 153,600 |
| 2014/09/01 | 1,990 | 2,030 | 1,910 | 1,930 | +40 | +2.1% | 610,500 |
| 2014/08/29 | 1,830 | 1,990 | 1,780 | 1,890 | +60 | +3.3% | 721,900 |
| 2014/08/28 | 1,770 | 1,970 | 1,770 | 1,830 | +70 | +4% | 1,058,500 |
| 2014/08/27 | 1,750 | 1,770 | 1,740 | 1,760 | +20 | +1.1% | 55,100 |
| 2014/08/26 | 1,760 | 1,770 | 1,730 | 1,740 | -30 | -1.7% | 66,000 |
| 2014/08/25 | 1,750 | 1,780 | 1,740 | 1,770 | +20 | +1.1% | 58,000 |
| 2014/08/22 | 1,760 | 1,800 | 1,730 | 1,750 | ±0 | ±0% | 133,000 |
| 2014/08/21 | 1,750 | 1,760 | 1,720 | 1,750 | +10 | +0.6% | 58,200 |
| 2014/08/20 | 1,750 | 1,770 | 1,730 | 1,740 | -10 | -0.6% | 50,400 |
| 2014/08/19 | 1,810 | 1,810 | 1,750 | 1,750 | -40 | -2.2% | 96,400 |
| 2014/08/18 | 1,770 | 1,820 | 1,750 | 1,790 | +30 | +1.7% | 68,100 |
| 2014/08/15 | 1,730 | 1,770 | 1,710 | 1,760 | +20 | +1.1% | 54,400 |
| 2014/08/14 | 1,740 | 1,750 | 1,710 | 1,740 | -10 | -0.6% | 46,500 |
| 2014/08/13 | 1,670 | 1,760 | 1,670 | 1,750 | +70 | +4.2% | 128,600 |
| 2014/08/12 | 1,730 | 1,740 | 1,660 | 1,680 | -40 | -2.3% | 97,800 |
2651～
2700
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
