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 |
|---|---|---|---|---|---|---|---|
| 2009/04/23 | 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 |
| 2009/03/17 | 1,230 | 1,270 | 1,230 | 1,230 | -10 | -0.8% | 182,500 |
| 2009/03/16 | 1,210 | 1,290 | 1,200 | 1,240 | +40 | +3.3% | 465,000 |
| 2009/03/13 | 1,190 | 1,200 | 1,170 | 1,200 | +20 | +1.7% | 119,100 |
| 2009/03/12 | 1,190 | 1,200 | 1,160 | 1,180 | ±0 | ±0% | 77,700 |
| 2009/03/11 | 1,250 | 1,250 | 1,180 | 1,180 | -20 | -1.7% | 99,700 |
| 2009/03/10 | 1,170 | 1,220 | 1,160 | 1,200 | +30 | +2.6% | 131,600 |
| 2009/03/09 | 1,200 | 1,200 | 1,170 | 1,170 | -20 | -1.7% | 74,100 |
| 2009/03/06 | 1,200 | 1,230 | 1,180 | 1,190 | -40 | -3.3% | 157,800 |
| 2009/03/05 | 1,270 | 1,300 | 1,230 | 1,230 | -20 | -1.6% | 138,300 |
| 2009/03/04 | 1,190 | 1,260 | 1,180 | 1,250 | +80 | +6.8% | 160,300 |
| 2009/03/03 | 1,160 | 1,180 | 1,140 | 1,170 | -30 | -2.5% | 105,900 |
| 2009/03/02 | 1,180 | 1,230 | 1,170 | 1,200 | -60 | -4.8% | 193,200 |
| 2009/02/27 | 1,290 | 1,310 | 1,260 | 1,260 | -10 | -0.8% | 136,400 |
| 2009/02/26 | 1,300 | 1,360 | 1,270 | 1,270 | -50 | -3.8% | 290,200 |
| 2009/02/25 | 1,370 | 1,440 | 1,310 | 1,320 | +40 | +3.1% | 500,600 |
| 2009/02/24 | 1,110 | 1,280 | 1,100 | 1,280 | +120 | +10.3% | 513,300 |
| 2009/02/23 | 1,160 | 1,170 | 1,140 | 1,160 | -40 | -3.3% | 177,700 |
| 2009/02/20 | 1,300 | 1,310 | 1,200 | 1,200 | -90 | -7% | 103,500 |
| 2009/02/19 | 1,360 | 1,370 | 1,280 | 1,290 | -90 | -6.5% | 230,000 |
| 2009/02/18 | 1,170 | 1,380 | 1,150 | 1,380 | +140 | +11.3% | 386,600 |
| 2009/02/17 | 1,290 | 1,300 | 1,220 | 1,240 | -90 | -6.8% | 158,500 |
| 2009/02/16 | 1,450 | 1,450 | 1,310 | 1,330 | -110 | -7.6% | 190,600 |
| 2009/02/13 | 1,450 | 1,470 | 1,420 | 1,440 | ±0 | ±0% | 132,000 |
| 2009/02/12 | 1,430 | 1,490 | 1,410 | 1,440 | -10 | -0.7% | 319,900 |
4001～
4050
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
