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 |
|---|---|---|---|---|---|---|---|
| 2009/12/04 | 1,220 | 1,240 | 1,200 | 1,220 | ±0 | ±0% | 42,300 |
| 2009/12/03 | 1,200 | 1,240 | 1,190 | 1,220 | +50 | +4.3% | 77,900 |
| 2009/12/02 | 1,200 | 1,210 | 1,170 | 1,170 | -20 | -1.7% | 55,200 |
| 2009/12/01 | 1,150 | 1,200 | 1,130 | 1,190 | +10 | +0.8% | 83,500 |
| 2009/11/30 | 1,060 | 1,180 | 1,050 | 1,180 | +130 | +12.4% | 97,900 |
| 2009/11/27 | 1,070 | 1,070 | 1,030 | 1,050 | -40 | -3.7% | 77,700 |
| 2009/11/26 | 1,070 | 1,090 | 1,060 | 1,090 | +10 | +0.9% | 32,500 |
| 2009/11/25 | 1,050 | 1,080 | 1,040 | 1,080 | +20 | +1.9% | 47,400 |
| 2009/11/24 | 1,100 | 1,110 | 1,060 | 1,060 | -40 | -3.6% | 36,200 |
| 2009/11/20 | 1,050 | 1,110 | 1,040 | 1,100 | +20 | +1.9% | 63,500 |
| 2009/11/19 | 1,080 | 1,080 | 1,030 | 1,080 | ±0 | ±0% | 81,400 |
| 2009/11/18 | 1,110 | 1,120 | 1,070 | 1,080 | -20 | -1.8% | 85,200 |
| 2009/11/17 | 1,160 | 1,170 | 1,100 | 1,100 | -60 | -5.2% | 73,900 |
| 2009/11/16 | 1,200 | 1,210 | 1,150 | 1,160 | -40 | -3.3% | 65,300 |
| 2009/11/13 | 1,200 | 1,210 | 1,190 | 1,200 | ±0 | ±0% | 48,700 |
| 2009/11/12 | 1,210 | 1,230 | 1,190 | 1,200 | -20 | -1.6% | 68,800 |
| 2009/11/11 | 1,280 | 1,290 | 1,220 | 1,220 | -50 | -3.9% | 73,700 |
| 2009/11/10 | 1,290 | 1,300 | 1,270 | 1,270 | ±0 | ±0% | 56,200 |
| 2009/11/09 | 1,320 | 1,320 | 1,260 | 1,270 | -50 | -3.8% | 74,100 |
| 2009/11/06 | 1,350 | 1,360 | 1,310 | 1,320 | +10 | +0.8% | 89,900 |
| 2009/11/05 | 1,340 | 1,350 | 1,300 | 1,310 | -10 | -0.8% | 77,400 |
| 2009/11/04 | 1,390 | 1,390 | 1,320 | 1,320 | -70 | -5% | 172,100 |
| 2009/11/02 | 1,400 | 1,420 | 1,380 | 1,390 | -70 | -4.8% | 122,800 |
| 2009/10/30 | 1,500 | 1,530 | 1,450 | 1,460 | -20 | -1.4% | 256,500 |
| 2009/10/29 | 1,460 | 1,510 | 1,420 | 1,480 | +40 | +2.8% | 665,900 |
| 2009/10/28 | 1,380 | 1,490 | 1,340 | 1,440 | +80 | +5.9% | 401,600 |
| 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 |
3851～
3900
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
