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 |
|---|---|---|---|---|---|---|---|
| 2010/02/19 | 1,320 | 1,340 | 1,300 | 1,310 | -10 | -0.8% | 108,100 |
| 2010/02/18 | 1,320 | 1,320 | 1,300 | 1,320 | +20 | +1.5% | 40,000 |
| 2010/02/17 | 1,320 | 1,340 | 1,290 | 1,300 | +10 | +0.8% | 121,400 |
| 2010/02/16 | 1,270 | 1,320 | 1,250 | 1,290 | +30 | +2.4% | 197,800 |
| 2010/02/15 | 1,240 | 1,260 | 1,220 | 1,260 | +10 | +0.8% | 55,300 |
| 2010/02/12 | 1,220 | 1,250 | 1,200 | 1,250 | +50 | +4.2% | 65,300 |
| 2010/02/10 | 1,230 | 1,240 | 1,200 | 1,200 | -30 | -2.4% | 25,600 |
| 2010/02/09 | 1,200 | 1,230 | 1,190 | 1,230 | +30 | +2.5% | 28,800 |
| 2010/02/08 | 1,220 | 1,220 | 1,190 | 1,200 | -20 | -1.6% | 42,900 |
| 2010/02/05 | 1,200 | 1,230 | 1,190 | 1,220 | -40 | -3.2% | 48,800 |
| 2010/02/04 | 1,270 | 1,280 | 1,240 | 1,260 | -20 | -1.6% | 32,600 |
| 2010/02/03 | 1,260 | 1,290 | 1,250 | 1,280 | +20 | +1.6% | 48,100 |
| 2010/02/02 | 1,250 | 1,270 | 1,250 | 1,260 | +20 | +1.6% | 23,700 |
| 2010/02/01 | 1,270 | 1,280 | 1,220 | 1,240 | -50 | -3.9% | 48,100 |
| 2010/01/29 | 1,300 | 1,300 | 1,280 | 1,290 | -30 | -2.3% | 54,200 |
| 2010/01/28 | 1,270 | 1,320 | 1,270 | 1,320 | +50 | +3.9% | 51,400 |
| 2010/01/27 | 1,260 | 1,280 | 1,250 | 1,270 | ±0 | ±0% | 54,000 |
| 2010/01/26 | 1,310 | 1,330 | 1,270 | 1,270 | -50 | -3.8% | 59,300 |
| 2010/01/25 | 1,300 | 1,320 | 1,290 | 1,320 | -10 | -0.8% | 38,300 |
| 2010/01/22 | 1,320 | 1,330 | 1,300 | 1,330 | -20 | -1.5% | 65,000 |
| 2010/01/21 | 1,330 | 1,360 | 1,330 | 1,350 | ±0 | ±0% | 42,500 |
| 2010/01/20 | 1,370 | 1,380 | 1,340 | 1,350 | -10 | -0.7% | 52,600 |
| 2010/01/19 | 1,380 | 1,390 | 1,350 | 1,360 | -20 | -1.4% | 66,300 |
| 2010/01/18 | 1,370 | 1,380 | 1,350 | 1,380 | +10 | +0.7% | 28,700 |
| 2010/01/15 | 1,380 | 1,390 | 1,360 | 1,370 | -10 | -0.7% | 51,600 |
| 2010/01/14 | 1,350 | 1,400 | 1,350 | 1,380 | +40 | +3% | 138,500 |
| 2010/01/13 | 1,350 | 1,370 | 1,340 | 1,340 | -20 | -1.5% | 45,900 |
| 2010/01/12 | 1,360 | 1,360 | 1,340 | 1,360 | ±0 | ±0% | 57,500 |
| 2010/01/08 | 1,340 | 1,370 | 1,340 | 1,360 | +20 | +1.5% | 58,800 |
| 2010/01/07 | 1,380 | 1,390 | 1,340 | 1,340 | -30 | -2.2% | 84,300 |
| 2010/01/06 | 1,380 | 1,390 | 1,370 | 1,370 | -10 | -0.7% | 55,700 |
| 2010/01/05 | 1,410 | 1,440 | 1,360 | 1,380 | -20 | -1.4% | 163,900 |
| 2010/01/04 | 1,390 | 1,400 | 1,370 | 1,400 | +30 | +2.2% | 89,000 |
| 2009/12/30 | 1,390 | 1,400 | 1,370 | 1,370 | -20 | -1.4% | 92,800 |
| 2009/12/29 | 1,310 | 1,400 | 1,300 | 1,390 | +90 | +6.9% | 300,700 |
| 2009/12/28 | 1,290 | 1,310 | 1,290 | 1,300 | +20 | +1.6% | 44,700 |
| 2009/12/25 | 1,310 | 1,310 | 1,280 | 1,280 | -30 | -2.3% | 53,400 |
| 2009/12/24 | 1,340 | 1,340 | 1,310 | 1,310 | -20 | -1.5% | 67,000 |
| 2009/12/22 | 1,280 | 1,340 | 1,280 | 1,330 | +50 | +3.9% | 135,600 |
| 2009/12/21 | 1,270 | 1,290 | 1,260 | 1,280 | -10 | -0.8% | 40,300 |
| 2009/12/18 | 1,260 | 1,290 | 1,250 | 1,290 | ±0 | ±0% | 82,400 |
| 2009/12/17 | 1,320 | 1,330 | 1,280 | 1,290 | -40 | -3% | 88,000 |
| 2009/12/16 | 1,360 | 1,380 | 1,330 | 1,330 | -50 | -3.6% | 59,300 |
| 2009/12/15 | 1,360 | 1,380 | 1,330 | 1,380 | +30 | +2.2% | 95,100 |
| 2009/12/14 | 1,380 | 1,380 | 1,340 | 1,350 | -10 | -0.7% | 76,000 |
| 2009/12/11 | 1,350 | 1,390 | 1,320 | 1,360 | +10 | +0.7% | 124,100 |
| 2009/12/10 | 1,330 | 1,400 | 1,310 | 1,350 | ±0 | ±0% | 130,600 |
| 2009/12/09 | 1,330 | 1,430 | 1,330 | 1,350 | ±0 | ±0% | 386,100 |
| 2009/12/08 | 1,260 | 1,360 | 1,250 | 1,350 | +110 | +8.9% | 400,500 |
| 2009/12/07 | 1,250 | 1,270 | 1,220 | 1,240 | +20 | +1.6% | 110,500 |
3801～
3850
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
