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 |
|---|---|---|---|---|---|---|---|
| 2009/09/17 | 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 |
| 2009/08/12 | 1,400 | 1,450 | 1,400 | 1,410 | -20 | -1.4% | 213,900 |
| 2009/08/11 | 1,390 | 1,450 | 1,380 | 1,430 | +40 | +2.9% | 401,500 |
| 2009/08/10 | 1,390 | 1,400 | 1,370 | 1,390 | +20 | +1.5% | 104,100 |
| 2009/08/07 | 1,370 | 1,380 | 1,350 | 1,370 | -10 | -0.7% | 65,300 |
| 2009/08/06 | 1,370 | 1,400 | 1,350 | 1,380 | +10 | +0.7% | 180,300 |
| 2009/08/05 | 1,430 | 1,440 | 1,370 | 1,370 | -70 | -4.9% | 128,400 |
| 2009/08/04 | 1,450 | 1,470 | 1,420 | 1,440 | +10 | +0.7% | 115,800 |
| 2009/08/03 | 1,410 | 1,430 | 1,370 | 1,430 | +40 | +2.9% | 183,900 |
| 2009/07/31 | 1,440 | 1,460 | 1,390 | 1,390 | -30 | -2.1% | 176,600 |
| 2009/07/30 | 1,450 | 1,470 | 1,410 | 1,420 | -20 | -1.4% | 109,300 |
| 2009/07/29 | 1,460 | 1,480 | 1,440 | 1,440 | -40 | -2.7% | 88,700 |
| 2009/07/28 | 1,510 | 1,510 | 1,460 | 1,480 | -20 | -1.3% | 81,900 |
| 2009/07/27 | 1,510 | 1,530 | 1,500 | 1,500 | -20 | -1.3% | 78,100 |
| 2009/07/24 | 1,580 | 1,590 | 1,510 | 1,520 | -10 | -0.7% | 102,700 |
| 2009/07/23 | 1,470 | 1,560 | 1,470 | 1,530 | +60 | +4.1% | 145,500 |
| 2009/07/22 | 1,480 | 1,510 | 1,460 | 1,470 | -40 | -2.6% | 83,100 |
| 2009/07/21 | 1,400 | 1,520 | 1,400 | 1,510 | +100 | +7.1% | 139,200 |
| 2009/07/17 | 1,420 | 1,440 | 1,400 | 1,410 | -20 | -1.4% | 41,400 |
| 2009/07/16 | 1,470 | 1,500 | 1,430 | 1,430 | ±0 | ±0% | 97,400 |
| 2009/07/15 | 1,460 | 1,480 | 1,420 | 1,430 | ±0 | ±0% | 109,700 |
| 2009/07/14 | 1,400 | 1,460 | 1,350 | 1,430 | +130 | +10% | 228,900 |
| 2009/07/13 | 1,550 | 1,550 | 1,300 | 1,300 | -250 | -16.1% | 184,300 |
| 2009/07/10 | 1,560 | 1,580 | 1,540 | 1,550 | ±0 | ±0% | 63,800 |
| 2009/07/09 | 1,530 | 1,590 | 1,530 | 1,550 | -10 | -0.6% | 91,200 |
3901～
3950
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
