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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 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 |
| 2010/08/11 | 1,290 | 1,290 | 1,280 | 1,290 | -20 | -1.5% | 13,200 |
| 2010/08/10 | 1,290 | 1,310 | 1,290 | 1,310 | +20 | +1.6% | 19,100 |
| 2010/08/09 | 1,280 | 1,290 | 1,270 | 1,290 | +10 | +0.8% | 13,900 |
| 2010/08/06 | 1,260 | 1,290 | 1,260 | 1,280 | ±0 | ±0% | 15,200 |
| 2010/08/05 | 1,280 | 1,290 | 1,270 | 1,280 | +10 | +0.8% | 14,800 |
| 2010/08/04 | 1,300 | 1,300 | 1,270 | 1,270 | -40 | -3.1% | 29,200 |
| 2010/08/03 | 1,330 | 1,330 | 1,290 | 1,310 | +10 | +0.8% | 14,000 |
| 2010/08/02 | 1,320 | 1,330 | 1,300 | 1,300 | -30 | -2.3% | 15,600 |
| 2010/07/30 | 1,330 | 1,340 | 1,300 | 1,330 | -30 | -2.2% | 37,300 |
| 2010/07/29 | 1,370 | 1,380 | 1,350 | 1,360 | +10 | +0.7% | 115,100 |
| 2010/07/28 | 1,330 | 1,350 | 1,310 | 1,350 | +50 | +3.8% | 68,800 |
| 2010/07/27 | 1,280 | 1,310 | 1,280 | 1,300 | +20 | +1.6% | 28,500 |
| 2010/07/26 | 1,280 | 1,290 | 1,280 | 1,280 | +10 | +0.8% | 13,700 |
| 2010/07/23 | 1,280 | 1,290 | 1,260 | 1,270 | +20 | +1.6% | 21,000 |
| 2010/07/22 | 1,260 | 1,260 | 1,240 | 1,250 | -10 | -0.8% | 22,700 |
| 2010/07/21 | 1,280 | 1,280 | 1,260 | 1,260 | ±0 | ±0% | 10,200 |
| 2010/07/20 | 1,260 | 1,280 | 1,260 | 1,260 | -20 | -1.6% | 16,000 |
3651～
3700
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
