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 |
|---|---|---|---|---|---|---|---|
| 2011/06/08 | 1,230 | 1,240 | 1,220 | 1,220 | -20 | -1.6% | 20,900 |
| 2011/06/07 | 1,220 | 1,240 | 1,220 | 1,240 | +20 | +1.6% | 26,200 |
| 2011/06/06 | 1,240 | 1,240 | 1,210 | 1,220 | -10 | -0.8% | 26,100 |
| 2011/06/03 | 1,240 | 1,260 | 1,230 | 1,230 | ±0 | ±0% | 32,000 |
| 2011/06/02 | 1,230 | 1,250 | 1,230 | 1,230 | -30 | -2.4% | 43,400 |
| 2011/06/01 | 1,270 | 1,280 | 1,260 | 1,260 | -20 | -1.6% | 73,900 |
| 2011/05/31 | 1,270 | 1,290 | 1,240 | 1,280 | +10 | +0.8% | 154,500 |
| 2011/05/30 | 1,270 | 1,280 | 1,260 | 1,270 | -10 | -0.8% | 40,800 |
| 2011/05/27 | 1,270 | 1,280 | 1,260 | 1,280 | +20 | +1.6% | 30,100 |
| 2011/05/26 | 1,230 | 1,270 | 1,230 | 1,260 | +40 | +3.3% | 43,500 |
| 2011/05/25 | 1,280 | 1,280 | 1,220 | 1,220 | -60 | -4.7% | 55,700 |
| 2011/05/24 | 1,250 | 1,280 | 1,240 | 1,280 | ±0 | ±0% | 68,100 |
| 2011/05/23 | 1,320 | 1,320 | 1,280 | 1,280 | -30 | -2.3% | 39,800 |
| 2011/05/20 | 1,320 | 1,330 | 1,310 | 1,310 | ±0 | ±0% | 38,300 |
| 2011/05/19 | 1,360 | 1,360 | 1,310 | 1,310 | -30 | -2.2% | 63,700 |
| 2011/05/18 | 1,300 | 1,340 | 1,300 | 1,340 | +40 | +3.1% | 54,900 |
| 2011/05/17 | 1,310 | 1,320 | 1,280 | 1,300 | -30 | -2.3% | 97,100 |
| 2011/05/16 | 1,330 | 1,330 | 1,300 | 1,330 | -30 | -2.2% | 85,000 |
| 2011/05/13 | 1,410 | 1,420 | 1,330 | 1,360 | -40 | -2.9% | 170,600 |
| 2011/05/12 | 1,430 | 1,440 | 1,400 | 1,400 | -30 | -2.1% | 54,400 |
| 2011/05/11 | 1,440 | 1,450 | 1,420 | 1,430 | ±0 | ±0% | 50,100 |
| 2011/05/10 | 1,450 | 1,460 | 1,430 | 1,430 | -30 | -2.1% | 94,200 |
| 2011/05/09 | 1,480 | 1,500 | 1,440 | 1,460 | -10 | -0.7% | 205,000 |
| 2011/05/06 | 1,420 | 1,470 | 1,410 | 1,470 | +10 | +0.7% | 182,600 |
| 2011/05/02 | 1,480 | 1,480 | 1,440 | 1,460 | +30 | +2.1% | 156,900 |
| 2011/04/28 | 1,490 | 1,520 | 1,420 | 1,430 | -50 | -3.4% | 551,200 |
| 2011/04/27 | 1,470 | 1,490 | 1,450 | 1,480 | +10 | +0.7% | 256,800 |
| 2011/04/26 | 1,500 | 1,520 | 1,450 | 1,470 | -10 | -0.7% | 418,400 |
| 2011/04/25 | 1,430 | 1,490 | 1,420 | 1,480 | +50 | +3.5% | 440,900 |
| 2011/04/22 | 1,390 | 1,440 | 1,380 | 1,430 | +50 | +3.6% | 295,100 |
| 2011/04/21 | 1,370 | 1,410 | 1,370 | 1,380 | +20 | +1.5% | 202,000 |
| 2011/04/20 | 1,360 | 1,370 | 1,350 | 1,360 | +10 | +0.7% | 72,200 |
| 2011/04/19 | 1,370 | 1,390 | 1,340 | 1,350 | -40 | -2.9% | 90,800 |
| 2011/04/18 | 1,410 | 1,410 | 1,380 | 1,390 | ±0 | ±0% | 77,200 |
| 2011/04/15 | 1,420 | 1,420 | 1,370 | 1,390 | -10 | -0.7% | 106,800 |
| 2011/04/14 | 1,360 | 1,410 | 1,340 | 1,400 | +60 | +4.5% | 176,300 |
| 2011/04/13 | 1,320 | 1,350 | 1,320 | 1,340 | +10 | +0.8% | 50,700 |
| 2011/04/12 | 1,370 | 1,370 | 1,330 | 1,330 | -50 | -3.6% | 104,500 |
| 2011/04/11 | 1,410 | 1,420 | 1,360 | 1,380 | -30 | -2.1% | 162,200 |
| 2011/04/08 | 1,290 | 1,420 | 1,280 | 1,410 | +90 | +6.8% | 338,100 |
| 2011/04/07 | 1,360 | 1,380 | 1,320 | 1,320 | -50 | -3.6% | 111,200 |
| 2011/04/06 | 1,400 | 1,410 | 1,350 | 1,370 | -20 | -1.4% | 128,500 |
| 2011/04/05 | 1,430 | 1,460 | 1,360 | 1,390 | ±0 | ±0% | 397,600 |
| 2011/04/04 | 1,410 | 1,420 | 1,380 | 1,390 | +10 | +0.7% | 134,500 |
| 2011/04/01 | 1,420 | 1,480 | 1,380 | 1,380 | +40 | +3% | 582,500 |
| 2011/03/31 | 1,370 | 1,380 | 1,330 | 1,340 | -30 | -2.2% | 107,800 |
| 2011/03/30 | 1,410 | 1,420 | 1,330 | 1,370 | +10 | +0.7% | 242,200 |
| 2011/03/29 | 1,320 | 1,380 | 1,270 | 1,360 | +120 | +9.7% | 644,100 |
| 2011/03/28 | 1,260 | 1,260 | 1,230 | 1,240 | -20 | -1.6% | 62,200 |
| 2011/03/25 | 1,260 | 1,300 | 1,230 | 1,260 | +40 | +3.3% | 221,300 |
3451～
3500
件表示中 / 6994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 | 35,000円 | -5.0% | +3.1% | 0.00% | 20.13倍 | 0.74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 |
| ＷＳＣＯＰＥ | 23,400円 | -82.6% | - | 0.00% | - | 0.26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 |
| プラズマ | 143,200円 | +8.0% | +11.7% | 1.54% | 9.44倍 | 0.98倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
| ザイン | 93,100円 | +38.0% | +36.4% | 1.61% | 33.07倍 | 1.06倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| 日アンテナ | 78,100円 | +4.8% | +71.4% | 0.00% | 10.44倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
