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 |
|---|---|---|---|---|---|---|---|
| 2010/05/07 | 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 |
| 2010/03/26 | 1,300 | 1,300 | 1,290 | 1,300 | +10 | +0.8% | 19,300 |
| 2010/03/25 | 1,310 | 1,310 | 1,280 | 1,290 | -30 | -2.3% | 41,100 |
| 2010/03/24 | 1,320 | 1,330 | 1,300 | 1,320 | ±0 | ±0% | 71,000 |
| 2010/03/23 | 1,320 | 1,320 | 1,300 | 1,320 | ±0 | ±0% | 30,900 |
| 2010/03/19 | 1,310 | 1,320 | 1,300 | 1,320 | +10 | +0.8% | 35,300 |
| 2010/03/18 | 1,320 | 1,320 | 1,300 | 1,310 | -10 | -0.8% | 21,600 |
| 2010/03/17 | 1,300 | 1,320 | 1,300 | 1,320 | +10 | +0.8% | 32,900 |
| 2010/03/16 | 1,320 | 1,330 | 1,300 | 1,310 | -10 | -0.8% | 35,100 |
| 2010/03/15 | 1,310 | 1,320 | 1,300 | 1,320 | +10 | +0.8% | 33,500 |
| 2010/03/12 | 1,300 | 1,320 | 1,300 | 1,310 | +10 | +0.8% | 43,600 |
| 2010/03/11 | 1,300 | 1,310 | 1,280 | 1,300 | +10 | +0.8% | 29,900 |
| 2010/03/10 | 1,310 | 1,320 | 1,280 | 1,290 | -30 | -2.3% | 49,100 |
| 2010/03/09 | 1,290 | 1,320 | 1,280 | 1,320 | +20 | +1.5% | 63,600 |
| 2010/03/08 | 1,300 | 1,310 | 1,290 | 1,300 | +30 | +2.4% | 46,700 |
| 2010/03/05 | 1,260 | 1,290 | 1,260 | 1,270 | +10 | +0.8% | 25,100 |
| 2010/03/04 | 1,270 | 1,280 | 1,260 | 1,260 | -20 | -1.6% | 30,500 |
| 2010/03/03 | 1,280 | 1,290 | 1,270 | 1,280 | ±0 | ±0% | 15,600 |
| 2010/03/02 | 1,280 | 1,300 | 1,270 | 1,280 | ±0 | ±0% | 26,400 |
| 2010/03/01 | 1,280 | 1,300 | 1,280 | 1,280 | -10 | -0.8% | 26,900 |
| 2010/02/26 | 1,300 | 1,310 | 1,280 | 1,290 | -30 | -2.3% | 55,000 |
| 2010/02/25 | 1,350 | 1,360 | 1,310 | 1,320 | -20 | -1.5% | 46,200 |
| 2010/02/24 | 1,330 | 1,350 | 1,320 | 1,340 | -20 | -1.5% | 77,400 |
| 2010/02/23 | 1,320 | 1,360 | 1,310 | 1,360 | +50 | +3.8% | 131,500 |
| 2010/02/22 | 1,330 | 1,360 | 1,310 | 1,310 | ±0 | ±0% | 84,900 |
3751～
3800
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
