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 |
|---|---|---|---|---|---|---|---|
| 2011/02/28 | 1,460 | 1,470 | 1,440 | 1,460 | ±0 | ±0% | 54,600 |
| 2011/02/25 | 1,450 | 1,460 | 1,420 | 1,460 | +20 | +1.4% | 68,700 |
| 2011/02/24 | 1,490 | 1,490 | 1,440 | 1,440 | -70 | -4.6% | 132,000 |
| 2011/02/23 | 1,440 | 1,520 | 1,430 | 1,510 | +60 | +4.1% | 254,400 |
| 2011/02/22 | 1,470 | 1,470 | 1,440 | 1,450 | -30 | -2% | 48,600 |
| 2011/02/21 | 1,490 | 1,490 | 1,470 | 1,480 | -10 | -0.7% | 58,700 |
| 2011/02/18 | 1,500 | 1,500 | 1,480 | 1,490 | ±0 | ±0% | 61,400 |
| 2011/02/17 | 1,510 | 1,510 | 1,490 | 1,490 | -20 | -1.3% | 53,900 |
| 2011/02/16 | 1,520 | 1,530 | 1,500 | 1,510 | -20 | -1.3% | 68,300 |
| 2011/02/15 | 1,520 | 1,540 | 1,510 | 1,530 | +20 | +1.3% | 129,500 |
| 2011/02/14 | 1,500 | 1,520 | 1,480 | 1,510 | +30 | +2% | 63,000 |
| 2011/02/10 | 1,490 | 1,500 | 1,470 | 1,480 | -10 | -0.7% | 62,000 |
| 2011/02/09 | 1,540 | 1,540 | 1,480 | 1,490 | -50 | -3.2% | 117,700 |
| 2011/02/08 | 1,550 | 1,570 | 1,530 | 1,540 | ±0 | ±0% | 213,500 |
| 2011/02/07 | 1,480 | 1,540 | 1,480 | 1,540 | +60 | +4.1% | 243,300 |
| 2011/02/04 | 1,460 | 1,480 | 1,460 | 1,480 | +20 | +1.4% | 47,900 |
| 2011/02/03 | 1,470 | 1,480 | 1,450 | 1,460 | -20 | -1.4% | 70,800 |
| 2011/02/02 | 1,490 | 1,500 | 1,470 | 1,480 | -10 | -0.7% | 80,400 |
| 2011/02/01 | 1,470 | 1,500 | 1,470 | 1,490 | +20 | +1.4% | 47,000 |
| 2011/01/31 | 1,470 | 1,490 | 1,460 | 1,470 | -60 | -3.9% | 100,000 |
| 2011/01/28 | 1,520 | 1,550 | 1,480 | 1,530 | +30 | +2% | 300,600 |
| 2011/01/27 | 1,510 | 1,520 | 1,470 | 1,500 | ±0 | ±0% | 112,100 |
| 2011/01/26 | 1,470 | 1,500 | 1,450 | 1,500 | +30 | +2% | 99,800 |
| 2011/01/25 | 1,450 | 1,470 | 1,440 | 1,470 | +40 | +2.8% | 53,700 |
| 2011/01/24 | 1,400 | 1,440 | 1,390 | 1,430 | +10 | +0.7% | 50,900 |
| 2011/01/21 | 1,480 | 1,490 | 1,380 | 1,420 | -80 | -5.3% | 162,700 |
| 2011/01/20 | 1,510 | 1,520 | 1,490 | 1,500 | -30 | -2% | 85,800 |
| 2011/01/19 | 1,550 | 1,550 | 1,520 | 1,530 | +10 | +0.7% | 87,700 |
| 2011/01/18 | 1,530 | 1,540 | 1,510 | 1,520 | -10 | -0.7% | 93,700 |
| 2011/01/17 | 1,500 | 1,560 | 1,500 | 1,530 | +40 | +2.7% | 170,800 |
| 2011/01/14 | 1,510 | 1,540 | 1,490 | 1,490 | -20 | -1.3% | 92,800 |
| 2011/01/13 | 1,550 | 1,560 | 1,510 | 1,510 | -20 | -1.3% | 68,700 |
| 2011/01/12 | 1,560 | 1,560 | 1,520 | 1,530 | -20 | -1.3% | 144,900 |
| 2011/01/11 | 1,490 | 1,560 | 1,480 | 1,550 | +80 | +5.4% | 245,900 |
| 2011/01/07 | 1,480 | 1,510 | 1,470 | 1,470 | -40 | -2.6% | 142,000 |
| 2011/01/06 | 1,580 | 1,590 | 1,490 | 1,510 | +30 | +2% | 464,900 |
| 2011/01/05 | 1,390 | 1,480 | 1,380 | 1,480 | +120 | +8.8% | 415,000 |
| 2011/01/04 | 1,370 | 1,370 | 1,350 | 1,360 | +10 | +0.7% | 64,900 |
| 2010/12/30 | 1,370 | 1,380 | 1,330 | 1,350 | -20 | -1.5% | 50,300 |
| 2010/12/29 | 1,370 | 1,390 | 1,360 | 1,370 | ±0 | ±0% | 76,200 |
| 2010/12/28 | 1,330 | 1,380 | 1,320 | 1,370 | +30 | +2.2% | 99,700 |
| 2010/12/27 | 1,320 | 1,350 | 1,290 | 1,340 | +10 | +0.8% | 88,700 |
| 2010/12/24 | 1,340 | 1,340 | 1,300 | 1,330 | ±0 | ±0% | 66,100 |
| 2010/12/22 | 1,370 | 1,370 | 1,330 | 1,330 | -40 | -2.9% | 75,200 |
| 2010/12/21 | 1,360 | 1,390 | 1,350 | 1,370 | +10 | +0.7% | 86,600 |
| 2010/12/20 | 1,380 | 1,390 | 1,350 | 1,360 | -30 | -2.2% | 92,100 |
| 2010/12/17 | 1,400 | 1,410 | 1,370 | 1,390 | -10 | -0.7% | 128,000 |
| 2010/12/16 | 1,350 | 1,410 | 1,350 | 1,400 | +60 | +4.5% | 313,000 |
| 2010/12/15 | 1,330 | 1,350 | 1,310 | 1,340 | +20 | +1.5% | 187,100 |
| 2010/12/14 | 1,260 | 1,320 | 1,260 | 1,320 | +70 | +5.6% | 146,800 |
3551～
3600
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
