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 |
|---|---|---|---|---|---|---|---|
| 2010/10/25 | 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 |
| 2010/09/29 | 1,200 | 1,220 | 1,190 | 1,200 | ±0 | ±0% | 21,000 |
| 2010/09/28 | 1,200 | 1,210 | 1,190 | 1,200 | ±0 | ±0% | 9,700 |
| 2010/09/27 | 1,210 | 1,210 | 1,180 | 1,200 | ±0 | ±0% | 22,300 |
| 2010/09/24 | 1,230 | 1,230 | 1,200 | 1,200 | -40 | -3.2% | 17,900 |
| 2010/09/22 | 1,230 | 1,250 | 1,220 | 1,240 | +10 | +0.8% | 16,700 |
| 2010/09/21 | 1,240 | 1,250 | 1,220 | 1,230 | -10 | -0.8% | 18,200 |
| 2010/09/17 | 1,230 | 1,240 | 1,220 | 1,240 | +40 | +3.3% | 30,000 |
| 2010/09/16 | 1,230 | 1,230 | 1,200 | 1,200 | -20 | -1.6% | 21,000 |
| 2010/09/15 | 1,210 | 1,240 | 1,180 | 1,220 | ±0 | ±0% | 50,400 |
| 2010/09/14 | 1,210 | 1,230 | 1,200 | 1,220 | +30 | +2.5% | 53,800 |
| 2010/09/13 | 1,190 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 22,900 |
| 2010/09/10 | 1,180 | 1,200 | 1,170 | 1,190 | +20 | +1.7% | 24,700 |
| 2010/09/09 | 1,170 | 1,180 | 1,170 | 1,170 | +10 | +0.9% | 4,100 |
| 2010/09/08 | 1,170 | 1,180 | 1,150 | 1,160 | -30 | -2.5% | 23,700 |
| 2010/09/07 | 1,190 | 1,190 | 1,160 | 1,190 | -10 | -0.8% | 30,300 |
| 2010/09/06 | 1,160 | 1,200 | 1,150 | 1,200 | +50 | +4.3% | 48,700 |
| 2010/09/03 | 1,150 | 1,160 | 1,140 | 1,150 | ±0 | ±0% | 9,000 |
| 2010/09/02 | 1,170 | 1,170 | 1,140 | 1,150 | ±0 | ±0% | 22,100 |
| 2010/09/01 | 1,150 | 1,170 | 1,150 | 1,150 | ±0 | ±0% | 16,900 |
| 2010/08/31 | 1,160 | 1,170 | 1,130 | 1,150 | -40 | -3.4% | 23,100 |
| 2010/08/30 | 1,190 | 1,200 | 1,170 | 1,190 | +20 | +1.7% | 23,300 |
| 2010/08/27 | 1,160 | 1,170 | 1,130 | 1,170 | +10 | +0.9% | 33,200 |
| 2010/08/26 | 1,150 | 1,190 | 1,150 | 1,160 | +10 | +0.9% | 9,100 |
| 2010/08/25 | 1,160 | 1,170 | 1,140 | 1,150 | -20 | -1.7% | 28,500 |
| 2010/08/24 | 1,210 | 1,230 | 1,170 | 1,170 | -60 | -4.9% | 25,000 |
| 2010/08/23 | 1,230 | 1,230 | 1,220 | 1,230 | -10 | -0.8% | 19,400 |
| 2010/08/20 | 1,250 | 1,250 | 1,230 | 1,240 | -20 | -1.6% | 16,000 |
| 2010/08/19 | 1,250 | 1,260 | 1,240 | 1,260 | +10 | +0.8% | 14,500 |
| 2010/08/18 | 1,260 | 1,260 | 1,230 | 1,250 | -10 | -0.8% | 16,700 |
| 2010/08/17 | 1,250 | 1,260 | 1,240 | 1,260 | +10 | +0.8% | 15,600 |
| 2010/08/16 | 1,260 | 1,270 | 1,240 | 1,250 | -10 | -0.8% | 9,400 |
| 2010/08/13 | 1,260 | 1,270 | 1,240 | 1,260 | +10 | +0.8% | 13,900 |
| 2010/08/12 | 1,250 | 1,260 | 1,240 | 1,250 | -40 | -3.1% | 33,700 |
3601～
3650
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
