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 |
|---|---|---|---|---|---|---|---|
| 2009/10/27 | 1,390 | 1,410 | 1,360 | 1,360 | -60 | -4.2% | 122,400 |
| 2009/10/26 | 1,310 | 1,420 | 1,310 | 1,420 | +120 | +9.2% | 259,200 |
| 2009/10/23 | 1,280 | 1,340 | 1,280 | 1,300 | +20 | +1.6% | 95,700 |
| 2009/10/22 | 1,310 | 1,320 | 1,260 | 1,280 | -20 | -1.5% | 61,300 |
| 2009/10/21 | 1,340 | 1,380 | 1,290 | 1,300 | +90 | +7.4% | 302,700 |
| 2009/10/20 | 1,240 | 1,240 | 1,200 | 1,210 | -10 | -0.8% | 27,100 |
| 2009/10/19 | 1,170 | 1,230 | 1,170 | 1,220 | +50 | +4.3% | 29,700 |
| 2009/10/16 | 1,210 | 1,220 | 1,170 | 1,170 | -30 | -2.5% | 30,300 |
| 2009/10/15 | 1,230 | 1,240 | 1,190 | 1,200 | ±0 | ±0% | 29,000 |
| 2009/10/14 | 1,260 | 1,260 | 1,190 | 1,200 | -50 | -4% | 39,400 |
| 2009/10/13 | 1,260 | 1,280 | 1,240 | 1,250 | -10 | -0.8% | 41,200 |
| 2009/10/09 | 1,250 | 1,270 | 1,240 | 1,260 | +30 | +2.4% | 24,700 |
| 2009/10/08 | 1,220 | 1,280 | 1,220 | 1,230 | -20 | -1.6% | 53,400 |
| 2009/10/07 | 1,120 | 1,260 | 1,120 | 1,250 | +130 | +11.6% | 76,400 |
| 2009/10/06 | 1,110 | 1,120 | 1,100 | 1,120 | +50 | +4.7% | 32,500 |
| 2009/10/05 | 1,120 | 1,130 | 1,070 | 1,070 | -50 | -4.5% | 40,000 |
| 2009/10/02 | 1,150 | 1,150 | 1,110 | 1,120 | -60 | -5.1% | 66,100 |
| 2009/10/01 | 1,180 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 43,900 |
| 2009/09/30 | 1,210 | 1,230 | 1,180 | 1,200 | -20 | -1.6% | 34,000 |
| 2009/09/29 | 1,200 | 1,230 | 1,190 | 1,220 | +40 | +3.4% | 48,800 |
| 2009/09/28 | 1,240 | 1,240 | 1,180 | 1,180 | -90 | -7.1% | 79,100 |
| 2009/09/25 | 1,290 | 1,290 | 1,250 | 1,270 | -30 | -2.3% | 49,400 |
| 2009/09/24 | 1,300 | 1,310 | 1,290 | 1,300 | +20 | +1.6% | 35,900 |
| 2009/09/18 | 1,310 | 1,320 | 1,280 | 1,280 | -30 | -2.3% | 71,700 |
| 2009/09/17 | 1,320 | 1,330 | 1,300 | 1,310 | +10 | +0.8% | 50,700 |
| 2009/09/16 | 1,300 | 1,340 | 1,290 | 1,300 | ±0 | ±0% | 74,500 |
| 2009/09/15 | 1,350 | 1,360 | 1,280 | 1,300 | -50 | -3.7% | 138,600 |
| 2009/09/14 | 1,390 | 1,390 | 1,350 | 1,350 | -30 | -2.2% | 70,200 |
| 2009/09/11 | 1,400 | 1,410 | 1,370 | 1,380 | -30 | -2.1% | 69,100 |
| 2009/09/10 | 1,410 | 1,410 | 1,390 | 1,410 | +10 | +0.7% | 50,400 |
| 2009/09/09 | 1,430 | 1,430 | 1,390 | 1,400 | -20 | -1.4% | 95,200 |
| 2009/09/08 | 1,370 | 1,430 | 1,350 | 1,420 | +50 | +3.6% | 194,700 |
| 2009/09/07 | 1,400 | 1,410 | 1,360 | 1,370 | -10 | -0.7% | 108,200 |
| 2009/09/04 | 1,430 | 1,450 | 1,360 | 1,380 | -50 | -3.5% | 179,400 |
| 2009/09/03 | 1,450 | 1,460 | 1,420 | 1,430 | -30 | -2.1% | 115,600 |
| 2009/09/02 | 1,460 | 1,490 | 1,450 | 1,460 | -50 | -3.3% | 86,100 |
| 2009/09/01 | 1,460 | 1,510 | 1,450 | 1,510 | +50 | +3.4% | 124,900 |
| 2009/08/31 | 1,560 | 1,590 | 1,440 | 1,460 | -90 | -5.8% | 296,100 |
| 2009/08/28 | 1,470 | 1,570 | 1,440 | 1,550 | +80 | +5.4% | 592,000 |
| 2009/08/27 | 1,410 | 1,480 | 1,400 | 1,470 | +70 | +5% | 373,100 |
| 2009/08/26 | 1,400 | 1,410 | 1,390 | 1,400 | ±0 | ±0% | 83,800 |
| 2009/08/25 | 1,390 | 1,400 | 1,380 | 1,400 | ±0 | ±0% | 75,000 |
| 2009/08/24 | 1,390 | 1,400 | 1,370 | 1,400 | +30 | +2.2% | 74,000 |
| 2009/08/21 | 1,380 | 1,390 | 1,350 | 1,370 | +10 | +0.7% | 92,800 |
| 2009/08/20 | 1,370 | 1,370 | 1,340 | 1,360 | -10 | -0.7% | 127,300 |
| 2009/08/19 | 1,400 | 1,410 | 1,360 | 1,370 | -10 | -0.7% | 148,500 |
| 2009/08/18 | 1,370 | 1,390 | 1,360 | 1,380 | -20 | -1.4% | 76,400 |
| 2009/08/17 | 1,450 | 1,450 | 1,400 | 1,400 | -60 | -4.1% | 136,400 |
| 2009/08/14 | 1,450 | 1,480 | 1,440 | 1,460 | +10 | +0.7% | 190,300 |
| 2009/08/13 | 1,430 | 1,460 | 1,430 | 1,450 | +40 | +2.8% | 216,700 |
3801～
3850
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
