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 |
|---|---|---|---|---|---|---|---|
| 2009/06/02 | 1,830 | 1,840 | 1,790 | 1,790 | -10 | -0.6% | 174,700 |
| 2009/06/01 | 1,750 | 1,840 | 1,750 | 1,800 | +40 | +2.3% | 234,500 |
| 2009/05/29 | 1,810 | 1,810 | 1,740 | 1,760 | -40 | -2.2% | 180,400 |
| 2009/05/28 | 1,680 | 1,800 | 1,680 | 1,800 | +120 | +7.1% | 313,000 |
| 2009/05/27 | 1,700 | 1,700 | 1,680 | 1,680 | -10 | -0.6% | 72,200 |
| 2009/05/26 | 1,730 | 1,740 | 1,680 | 1,690 | -30 | -1.7% | 86,100 |
| 2009/05/25 | 1,720 | 1,740 | 1,700 | 1,720 | -10 | -0.6% | 86,400 |
| 2009/05/22 | 1,710 | 1,740 | 1,700 | 1,730 | -10 | -0.6% | 67,600 |
| 2009/05/21 | 1,740 | 1,740 | 1,720 | 1,740 | -10 | -0.6% | 46,100 |
| 2009/05/20 | 1,770 | 1,770 | 1,740 | 1,750 | -10 | -0.6% | 60,400 |
| 2009/05/19 | 1,770 | 1,780 | 1,740 | 1,760 | +30 | +1.7% | 168,900 |
| 2009/05/18 | 1,740 | 1,740 | 1,710 | 1,730 | -40 | -2.3% | 68,000 |
| 2009/05/15 | 1,730 | 1,770 | 1,720 | 1,770 | +70 | +4.1% | 68,800 |
| 2009/05/14 | 1,750 | 1,760 | 1,700 | 1,700 | -80 | -4.5% | 163,800 |
| 2009/05/13 | 1,780 | 1,800 | 1,760 | 1,780 | -20 | -1.1% | 89,900 |
| 2009/05/12 | 1,810 | 1,810 | 1,770 | 1,800 | +10 | +0.6% | 129,400 |
| 2009/05/11 | 1,860 | 1,870 | 1,770 | 1,790 | -70 | -3.8% | 333,500 |
| 2009/05/08 | 1,820 | 1,900 | 1,790 | 1,860 | +30 | +1.6% | 527,500 |
| 2009/05/07 | 1,870 | 1,880 | 1,800 | 1,830 | +40 | +2.2% | 247,800 |
| 2009/05/01 | 1,750 | 1,870 | 1,740 | 1,790 | +90 | +5.3% | 914,000 |
| 2009/04/30 | 1,730 | 1,760 | 1,690 | 1,700 | +20 | +1.2% | 153,000 |
| 2009/04/28 | 1,670 | 1,760 | 1,670 | 1,680 | +10 | +0.6% | 190,400 |
| 2009/04/27 | 1,770 | 1,780 | 1,660 | 1,670 | -50 | -2.9% | 157,500 |
| 2009/04/24 | 1,800 | 1,810 | 1,720 | 1,720 | -60 | -3.4% | 249,800 |
| 2009/04/23 | 1,790 | 1,830 | 1,730 | 1,780 | +30 | +1.7% | 422,000 |
| 2009/04/22 | 1,820 | 1,970 | 1,710 | 1,750 | +50 | +2.9% | 2,232,600 |
| 2009/04/21 | 1,680 | 1,750 | 1,660 | 1,700 | -50 | -2.9% | 682,100 |
| 2009/04/20 | 1,610 | 1,750 | 1,600 | 1,750 | +160 | +10.1% | 1,018,900 |
| 2009/04/17 | 1,590 | 1,600 | 1,560 | 1,590 | +20 | +1.3% | 51,900 |
| 2009/04/16 | 1,600 | 1,640 | 1,560 | 1,570 | -10 | -0.6% | 100,600 |
| 2009/04/15 | 1,610 | 1,620 | 1,560 | 1,580 | -20 | -1.3% | 94,800 |
| 2009/04/14 | 1,650 | 1,650 | 1,580 | 1,600 | -40 | -2.4% | 120,900 |
| 2009/04/13 | 1,640 | 1,670 | 1,620 | 1,640 | +20 | +1.2% | 129,000 |
| 2009/04/10 | 1,720 | 1,720 | 1,620 | 1,620 | -60 | -3.6% | 261,000 |
| 2009/04/09 | 1,700 | 1,730 | 1,650 | 1,680 | +60 | +3.7% | 575,900 |
| 2009/04/08 | 1,580 | 1,710 | 1,570 | 1,620 | -10 | -0.6% | 443,700 |
| 2009/04/07 | 1,620 | 1,680 | 1,590 | 1,630 | -30 | -1.8% | 433,900 |
| 2009/04/06 | 1,490 | 1,690 | 1,470 | 1,660 | +240 | +16.9% | 1,328,700 |
| 2009/04/03 | 1,520 | 1,520 | 1,420 | 1,420 | -50 | -3.4% | 188,900 |
| 2009/04/02 | 1,500 | 1,500 | 1,460 | 1,470 | +10 | +0.7% | 238,000 |
| 2009/04/01 | 1,430 | 1,470 | 1,390 | 1,460 | +90 | +6.6% | 549,100 |
| 2009/03/31 | 1,500 | 1,550 | 1,370 | 1,370 | -150 | -9.9% | 443,100 |
| 2009/03/30 | 1,530 | 1,650 | 1,520 | 1,520 | +130 | +9.4% | 1,487,400 |
| 2009/03/27 | 1,470 | 1,480 | 1,390 | 1,390 | -70 | -4.8% | 209,300 |
| 2009/03/26 | 1,420 | 1,490 | 1,410 | 1,460 | +20 | +1.4% | 485,400 |
| 2009/03/25 | 1,250 | 1,440 | 1,230 | 1,440 | +210 | +17.1% | 622,900 |
| 2009/03/24 | 1,280 | 1,280 | 1,220 | 1,230 | -20 | -1.6% | 134,700 |
| 2009/03/23 | 1,250 | 1,270 | 1,230 | 1,250 | +40 | +3.3% | 235,400 |
| 2009/03/19 | 1,230 | 1,230 | 1,190 | 1,210 | ±0 | ±0% | 82,200 |
| 2009/03/18 | 1,260 | 1,290 | 1,200 | 1,210 | -20 | -1.6% | 252,600 |
3901～
3950
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
