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 |
|---|---|---|---|---|---|---|---|
| 2010/06/10 | 1,260 | 1,280 | 1,250 | 1,280 | +10 | +0.8% | 24,600 |
| 2010/06/09 | 1,300 | 1,300 | 1,260 | 1,270 | -40 | -3.1% | 31,800 |
| 2010/06/08 | 1,280 | 1,320 | 1,280 | 1,310 | +20 | +1.6% | 37,100 |
| 2010/06/07 | 1,310 | 1,310 | 1,290 | 1,290 | -50 | -3.7% | 38,500 |
| 2010/06/04 | 1,340 | 1,370 | 1,340 | 1,340 | ±0 | ±0% | 51,800 |
| 2010/06/03 | 1,320 | 1,340 | 1,320 | 1,340 | +40 | +3.1% | 21,100 |
| 2010/06/02 | 1,320 | 1,320 | 1,280 | 1,300 | -20 | -1.5% | 27,200 |
| 2010/06/01 | 1,340 | 1,340 | 1,310 | 1,320 | -20 | -1.5% | 14,200 |
| 2010/05/31 | 1,330 | 1,340 | 1,320 | 1,340 | +10 | +0.8% | 25,800 |
| 2010/05/28 | 1,340 | 1,340 | 1,320 | 1,330 | +40 | +3.1% | 46,600 |
| 2010/05/27 | 1,230 | 1,290 | 1,230 | 1,290 | +40 | +3.2% | 45,900 |
| 2010/05/26 | 1,260 | 1,290 | 1,230 | 1,250 | +10 | +0.8% | 69,100 |
| 2010/05/25 | 1,330 | 1,330 | 1,240 | 1,240 | -90 | -6.8% | 104,300 |
| 2010/05/24 | 1,340 | 1,350 | 1,300 | 1,330 | +10 | +0.8% | 31,900 |
| 2010/05/21 | 1,300 | 1,330 | 1,280 | 1,320 | -30 | -2.2% | 84,200 |
| 2010/05/20 | 1,360 | 1,390 | 1,350 | 1,350 | -30 | -2.2% | 42,800 |
| 2010/05/19 | 1,320 | 1,380 | 1,320 | 1,380 | +10 | +0.7% | 78,200 |
| 2010/05/18 | 1,400 | 1,420 | 1,350 | 1,370 | -30 | -2.1% | 76,200 |
| 2010/05/17 | 1,440 | 1,450 | 1,350 | 1,400 | -70 | -4.8% | 86,300 |
| 2010/05/14 | 1,460 | 1,480 | 1,430 | 1,470 | ±0 | ±0% | 37,500 |
| 2010/05/13 | 1,490 | 1,490 | 1,440 | 1,470 | +70 | +5% | 70,600 |
| 2010/05/12 | 1,450 | 1,470 | 1,400 | 1,400 | -30 | -2.1% | 108,500 |
| 2010/05/11 | 1,500 | 1,520 | 1,430 | 1,430 | -40 | -2.7% | 107,600 |
| 2010/05/10 | 1,460 | 1,500 | 1,450 | 1,470 | +30 | +2.1% | 62,700 |
| 2010/05/07 | 1,420 | 1,480 | 1,410 | 1,440 | -70 | -4.6% | 170,700 |
| 2010/05/06 | 1,500 | 1,540 | 1,480 | 1,510 | -60 | -3.8% | 248,200 |
| 2010/04/30 | 1,660 | 1,660 | 1,550 | 1,570 | -70 | -4.3% | 235,400 |
| 2010/04/28 | 1,620 | 1,660 | 1,600 | 1,640 | ±0 | ±0% | 176,600 |
| 2010/04/27 | 1,630 | 1,670 | 1,620 | 1,640 | +20 | +1.2% | 272,800 |
| 2010/04/26 | 1,600 | 1,640 | 1,600 | 1,620 | +10 | +0.6% | 171,100 |
| 2010/04/23 | 1,610 | 1,630 | 1,590 | 1,610 | -20 | -1.2% | 163,100 |
| 2010/04/22 | 1,570 | 1,630 | 1,540 | 1,630 | +70 | +4.5% | 328,800 |
| 2010/04/21 | 1,550 | 1,580 | 1,550 | 1,560 | +30 | +2% | 109,000 |
| 2010/04/20 | 1,550 | 1,600 | 1,530 | 1,530 | +10 | +0.7% | 429,800 |
| 2010/04/19 | 1,480 | 1,550 | 1,480 | 1,520 | ±0 | ±0% | 162,600 |
| 2010/04/16 | 1,530 | 1,550 | 1,490 | 1,520 | -30 | -1.9% | 146,600 |
| 2010/04/15 | 1,460 | 1,560 | 1,460 | 1,550 | +100 | +6.9% | 586,300 |
| 2010/04/14 | 1,470 | 1,470 | 1,440 | 1,450 | -10 | -0.7% | 86,900 |
| 2010/04/13 | 1,460 | 1,480 | 1,450 | 1,460 | ±0 | ±0% | 97,700 |
| 2010/04/12 | 1,490 | 1,490 | 1,450 | 1,460 | ±0 | ±0% | 163,600 |
| 2010/04/09 | 1,440 | 1,470 | 1,420 | 1,460 | +20 | +1.4% | 238,600 |
| 2010/04/08 | 1,420 | 1,440 | 1,400 | 1,440 | +10 | +0.7% | 132,500 |
| 2010/04/07 | 1,400 | 1,440 | 1,390 | 1,430 | +20 | +1.4% | 99,800 |
| 2010/04/06 | 1,430 | 1,460 | 1,400 | 1,410 | -10 | -0.7% | 210,600 |
| 2010/04/05 | 1,380 | 1,430 | 1,370 | 1,420 | +30 | +2.2% | 276,200 |
| 2010/04/02 | 1,380 | 1,390 | 1,360 | 1,390 | +10 | +0.7% | 71,100 |
| 2010/04/01 | 1,360 | 1,390 | 1,350 | 1,380 | +10 | +0.7% | 178,300 |
| 2010/03/31 | 1,370 | 1,370 | 1,350 | 1,370 | ±0 | ±0% | 56,100 |
| 2010/03/30 | 1,400 | 1,400 | 1,340 | 1,370 | -10 | -0.7% | 159,300 |
| 2010/03/29 | 1,300 | 1,380 | 1,300 | 1,380 | +80 | +6.2% | 246,100 |
3651～
3700
件表示中 / 6951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 | 37,400円 | -5.0% | +3.1% | 0.00% | 21.51倍 | 0.79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 |
| 東洋電 | 136,100円 | +18.2% | +21.0% | 3.23% | 9.49倍 | 0.48倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| 菊水ＨＤ | 130,700円 | +2.5% | +3.2% | 3.60% | 8.29倍 | 0.82倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| ニレコ | 161,600円 | +7.5% | +22.4% | 4.89% | 9.29倍 | 0.76倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
| ＱＤレーザ | 29,500円 | +1.9% | - | 0.00% | - | 2.30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
