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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 1,290 | 1,290 | 1,280 | 1,280 | -20 | -1.5% | 31,800 |
| 2010/07/15 | 1,300 | 1,310 | 1,300 | 1,300 | -30 | -2.3% | 26,500 |
| 2010/07/14 | 1,320 | 1,330 | 1,310 | 1,330 | +30 | +2.3% | 17,500 |
| 2010/07/13 | 1,290 | 1,320 | 1,290 | 1,300 | -10 | -0.8% | 23,200 |
| 2010/07/12 | 1,310 | 1,330 | 1,310 | 1,310 | -10 | -0.8% | 15,400 |
| 2010/07/09 | 1,320 | 1,330 | 1,310 | 1,320 | ±0 | ±0% | 15,400 |
| 2010/07/08 | 1,340 | 1,350 | 1,310 | 1,320 | +10 | +0.8% | 37,500 |
| 2010/07/07 | 1,330 | 1,330 | 1,300 | 1,310 | -30 | -2.2% | 25,300 |
| 2010/07/06 | 1,320 | 1,340 | 1,290 | 1,340 | +10 | +0.8% | 34,600 |
| 2010/07/05 | 1,290 | 1,330 | 1,290 | 1,330 | +40 | +3.1% | 21,500 |
| 2010/07/02 | 1,270 | 1,310 | 1,270 | 1,290 | +20 | +1.6% | 33,300 |
| 2010/07/01 | 1,330 | 1,330 | 1,260 | 1,270 | -70 | -5.2% | 58,400 |
| 2010/06/30 | 1,400 | 1,410 | 1,320 | 1,340 | +40 | +3.1% | 145,200 |
| 2010/06/29 | 1,320 | 1,360 | 1,300 | 1,300 | -10 | -0.8% | 30,600 |
| 2010/06/28 | 1,380 | 1,400 | 1,310 | 1,310 | -70 | -5.1% | 36,700 |
| 2010/06/25 | 1,360 | 1,380 | 1,360 | 1,380 | -10 | -0.7% | 22,600 |
| 2010/06/24 | 1,390 | 1,400 | 1,380 | 1,390 | -10 | -0.7% | 20,300 |
| 2010/06/23 | 1,410 | 1,410 | 1,390 | 1,400 | -40 | -2.8% | 28,300 |
| 2010/06/22 | 1,440 | 1,440 | 1,410 | 1,440 | -10 | -0.7% | 38,400 |
| 2010/06/21 | 1,450 | 1,460 | 1,430 | 1,450 | ±0 | ±0% | 30,000 |
| 2010/06/18 | 1,460 | 1,460 | 1,410 | 1,450 | -10 | -0.7% | 59,700 |
| 2010/06/17 | 1,460 | 1,470 | 1,430 | 1,460 | +10 | +0.7% | 66,900 |
| 2010/06/16 | 1,350 | 1,490 | 1,330 | 1,450 | +140 | +10.7% | 241,400 |
| 2010/06/15 | 1,350 | 1,350 | 1,310 | 1,310 | -40 | -3% | 37,000 |
| 2010/06/14 | 1,320 | 1,350 | 1,320 | 1,350 | +40 | +3.1% | 16,100 |
| 2010/06/11 | 1,300 | 1,310 | 1,300 | 1,310 | +30 | +2.3% | 56,900 |
| 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 |
3701～
3750
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
