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 |
|---|---|---|---|---|---|---|---|
| 2011/05/16 | 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 |
| 2011/03/24 | 1,250 | 1,250 | 1,210 | 1,220 | -30 | -2.4% | 79,200 |
| 2011/03/23 | 1,270 | 1,270 | 1,240 | 1,250 | +10 | +0.8% | 114,900 |
| 2011/03/22 | 1,290 | 1,290 | 1,230 | 1,240 | +10 | +0.8% | 192,500 |
| 2011/03/18 | 1,230 | 1,290 | 1,220 | 1,230 | +40 | +3.4% | 221,900 |
| 2011/03/17 | 1,050 | 1,340 | 1,050 | 1,190 | +60 | +5.3% | 615,700 |
| 2011/03/16 | 880 | 1,130 | 860 | 1,130 | +300 | +36.1% | 461,400 |
| 2011/03/15 | 1,050 | 1,070 | 710 | 830 | -270 | -24.5% | 381,600 |
| 2011/03/14 | 1,020 | 1,180 | 1,020 | 1,100 | -270 | -19.7% | 219,100 |
| 2011/03/11 | 1,360 | 1,380 | 1,360 | 1,370 | -30 | -2.1% | 45,900 |
| 2011/03/10 | 1,430 | 1,430 | 1,390 | 1,400 | -30 | -2.1% | 48,000 |
| 2011/03/09 | 1,450 | 1,450 | 1,430 | 1,430 | -10 | -0.7% | 30,200 |
| 2011/03/08 | 1,450 | 1,450 | 1,440 | 1,440 | -10 | -0.7% | 26,900 |
| 2011/03/07 | 1,460 | 1,460 | 1,440 | 1,450 | ±0 | ±0% | 23,700 |
| 2011/03/04 | 1,470 | 1,490 | 1,450 | 1,450 | ±0 | ±0% | 54,100 |
| 2011/03/03 | 1,460 | 1,470 | 1,450 | 1,450 | ±0 | ±0% | 30,900 |
| 2011/03/02 | 1,440 | 1,470 | 1,440 | 1,450 | -30 | -2% | 47,900 |
| 2011/03/01 | 1,480 | 1,490 | 1,470 | 1,480 | +20 | +1.4% | 60,900 |
3501～
3550
件表示中 / 7027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 | 40,800円 | -5.0% | +3.1% | 0.00% | 23.46倍 | 0.86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 |
| 日アンテナ | 100,900円 | +4.8% | +71.4% | 0.00% | 13.51倍 | 0.69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 |
| 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 |
| ＷＳＣＯＰＥ | 25,500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 |
| ＱＤレーザ | 33,600円 | +6.0% | - | 0.00% | - | 2.69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 |
市場注目の銘柄
チャート関連のコラム
