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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 1,270 | 1,270 | 1,230 | 1,250 | ±0 | ±0% | 114,200 |
| 2010/12/10 | 1,300 | 1,300 | 1,250 | 1,250 | -30 | -2.3% | 93,100 |
| 2010/12/09 | 1,290 | 1,290 | 1,250 | 1,280 | ±0 | ±0% | 86,400 |
| 2010/12/08 | 1,260 | 1,290 | 1,260 | 1,280 | +30 | +2.4% | 113,600 |
| 2010/12/07 | 1,280 | 1,280 | 1,250 | 1,250 | -40 | -3.1% | 96,900 |
| 2010/12/06 | 1,280 | 1,290 | 1,240 | 1,290 | +50 | +4% | 234,600 |
| 2010/12/03 | 1,220 | 1,240 | 1,190 | 1,240 | +30 | +2.5% | 134,000 |
| 2010/12/02 | 1,200 | 1,220 | 1,180 | 1,210 | +30 | +2.5% | 101,800 |
| 2010/12/01 | 1,170 | 1,180 | 1,160 | 1,180 | +10 | +0.9% | 31,400 |
| 2010/11/30 | 1,180 | 1,200 | 1,170 | 1,170 | -20 | -1.7% | 138,200 |
| 2010/11/29 | 1,140 | 1,190 | 1,140 | 1,190 | +50 | +4.4% | 88,200 |
| 2010/11/26 | 1,150 | 1,150 | 1,130 | 1,140 | -10 | -0.9% | 32,200 |
| 2010/11/25 | 1,160 | 1,160 | 1,140 | 1,150 | ±0 | ±0% | 36,200 |
| 2010/11/24 | 1,120 | 1,150 | 1,110 | 1,150 | +20 | +1.8% | 44,200 |
| 2010/11/22 | 1,130 | 1,150 | 1,120 | 1,130 | ±0 | ±0% | 53,400 |
| 2010/11/19 | 1,160 | 1,160 | 1,130 | 1,130 | -10 | -0.9% | 44,800 |
| 2010/11/18 | 1,110 | 1,140 | 1,100 | 1,140 | +40 | +3.6% | 59,200 |
| 2010/11/17 | 1,110 | 1,110 | 1,090 | 1,100 | -10 | -0.9% | 26,100 |
| 2010/11/16 | 1,130 | 1,130 | 1,110 | 1,110 | -10 | -0.9% | 18,200 |
| 2010/11/15 | 1,110 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 13,100 |
| 2010/11/12 | 1,120 | 1,130 | 1,100 | 1,100 | -20 | -1.8% | 15,000 |
| 2010/11/11 | 1,140 | 1,140 | 1,110 | 1,120 | -10 | -0.9% | 31,500 |
| 2010/11/10 | 1,120 | 1,140 | 1,110 | 1,130 | +10 | +0.9% | 32,500 |
| 2010/11/09 | 1,110 | 1,120 | 1,100 | 1,120 | +10 | +0.9% | 37,200 |
| 2010/11/08 | 1,100 | 1,120 | 1,090 | 1,110 | +20 | +1.8% | 35,700 |
| 2010/11/05 | 1,070 | 1,090 | 1,070 | 1,090 | +30 | +2.8% | 54,400 |
| 2010/11/04 | 1,060 | 1,080 | 1,060 | 1,060 | +20 | +1.9% | 37,400 |
| 2010/11/02 | 1,070 | 1,080 | 1,040 | 1,040 | -30 | -2.8% | 42,800 |
| 2010/11/01 | 1,080 | 1,090 | 1,070 | 1,070 | -30 | -2.7% | 25,700 |
| 2010/10/29 | 1,100 | 1,110 | 1,080 | 1,100 | ±0 | ±0% | 49,700 |
| 2010/10/28 | 1,130 | 1,130 | 1,100 | 1,100 | -50 | -4.3% | 50,400 |
| 2010/10/27 | 1,170 | 1,170 | 1,130 | 1,150 | -40 | -3.4% | 116,600 |
| 2010/10/26 | 1,180 | 1,220 | 1,180 | 1,190 | +10 | +0.8% | 112,700 |
| 2010/10/25 | 1,160 | 1,180 | 1,150 | 1,180 | +20 | +1.7% | 48,600 |
| 2010/10/22 | 1,150 | 1,170 | 1,150 | 1,160 | +10 | +0.9% | 43,200 |
| 2010/10/21 | 1,140 | 1,150 | 1,120 | 1,150 | +10 | +0.9% | 33,200 |
| 2010/10/20 | 1,120 | 1,140 | 1,110 | 1,140 | +10 | +0.9% | 29,900 |
| 2010/10/19 | 1,120 | 1,140 | 1,120 | 1,130 | +10 | +0.9% | 22,600 |
| 2010/10/18 | 1,120 | 1,130 | 1,110 | 1,120 | ±0 | ±0% | 20,600 |
| 2010/10/15 | 1,120 | 1,130 | 1,110 | 1,120 | -20 | -1.8% | 18,100 |
| 2010/10/14 | 1,120 | 1,140 | 1,100 | 1,140 | +20 | +1.8% | 39,500 |
| 2010/10/13 | 1,120 | 1,130 | 1,120 | 1,120 | ±0 | ±0% | 11,800 |
| 2010/10/12 | 1,150 | 1,150 | 1,110 | 1,120 | -30 | -2.6% | 17,900 |
| 2010/10/08 | 1,150 | 1,170 | 1,150 | 1,150 | -10 | -0.9% | 15,800 |
| 2010/10/07 | 1,150 | 1,180 | 1,150 | 1,160 | ±0 | ±0% | 16,300 |
| 2010/10/06 | 1,130 | 1,170 | 1,110 | 1,160 | +50 | +4.5% | 32,700 |
| 2010/10/05 | 1,110 | 1,120 | 1,090 | 1,110 | -10 | -0.9% | 52,500 |
| 2010/10/04 | 1,170 | 1,170 | 1,110 | 1,120 | -60 | -5.1% | 36,400 |
| 2010/10/01 | 1,180 | 1,180 | 1,160 | 1,180 | -10 | -0.8% | 11,800 |
| 2010/09/30 | 1,200 | 1,200 | 1,180 | 1,190 | -10 | -0.8% | 23,300 |
3601～
3650
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
