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 |
|---|---|---|---|---|---|---|---|
| 2009/02/10 | 1,590 | 1,620 | 1,420 | 1,450 | -40 | -2.7% | 841,600 |
| 2009/02/09 | 1,320 | 1,490 | 1,290 | 1,490 | +180 | +13.7% | 696,500 |
| 2009/02/06 | 1,310 | 1,340 | 1,290 | 1,310 | +20 | +1.6% | 169,200 |
| 2009/02/05 | 1,360 | 1,380 | 1,290 | 1,290 | -80 | -5.8% | 176,400 |
| 2009/02/04 | 1,380 | 1,400 | 1,350 | 1,370 | +10 | +0.7% | 166,200 |
| 2009/02/03 | 1,380 | 1,420 | 1,320 | 1,360 | -10 | -0.7% | 332,800 |
| 2009/02/02 | 1,380 | 1,470 | 1,360 | 1,370 | -310 | -18.5% | 540,300 |
| 2009/01/30 | 1,710 | 1,730 | 1,670 | 1,680 | -60 | -3.4% | 248,900 |
| 2009/01/29 | 1,730 | 1,800 | 1,700 | 1,740 | +50 | +3% | 1,068,000 |
| 2009/01/28 | 1,760 | 1,770 | 1,690 | 1,690 | -50 | -2.9% | 295,600 |
| 2009/01/27 | 1,770 | 1,790 | 1,720 | 1,740 | +30 | +1.8% | 521,100 |
| 2009/01/26 | 1,690 | 1,820 | 1,660 | 1,710 | ±0 | ±0% | 790,100 |
| 2009/01/23 | 1,930 | 1,950 | 1,700 | 1,710 | -190 | -10% | 1,092,700 |
| 2009/01/22 | 2,140 | 2,220 | 1,900 | 1,900 | -190 | -9.1% | 1,324,400 |
| 2009/01/21 | 2,190 | 2,220 | 2,050 | 2,090 | -60 | -2.8% | 1,699,700 |
| 2009/01/20 | 1,980 | 2,170 | 1,960 | 2,150 | +150 | +7.5% | 2,078,400 |
| 2009/01/19 | 2,090 | 2,280 | 1,940 | 2,000 | -40 | -2% | 3,813,400 |
| 2009/01/16 | 1,720 | 2,040 | 1,700 | 2,040 | +330 | +19.3% | 2,922,200 |
| 2009/01/15 | 1,680 | 1,750 | 1,640 | 1,710 | +20 | +1.2% | 774,100 |
| 2009/01/14 | 1,700 | 1,730 | 1,660 | 1,690 | -60 | -3.4% | 455,900 |
| 2009/01/13 | 1,710 | 1,780 | 1,650 | 1,750 | +110 | +6.7% | 1,041,400 |
| 2009/01/09 | 1,730 | 1,770 | 1,610 | 1,640 | -120 | -6.8% | 718,000 |
| 2009/01/08 | 1,730 | 1,850 | 1,710 | 1,760 | +130 | +8% | 2,003,100 |
| 2009/01/07 | 1,750 | 1,800 | 1,630 | 1,630 | -210 | -11.4% | 975,000 |
| 2009/01/06 | 1,790 | 1,920 | 1,740 | 1,840 | +310 | +20.3% | 3,219,100 |
| 2009/01/05 | 1,310 | 1,590 | 1,300 | 1,530 | +440 | +40.4% | 2,158,200 |
| 2008/12/30 | 1,110 | 1,120 | 1,090 | 1,090 | -30 | -2.7% | 79,500 |
| 2008/12/29 | 1,080 | 1,120 | 1,070 | 1,120 | +80 | +7.7% | 303,500 |
| 2008/12/26 | 1,050 | 1,080 | 1,030 | 1,040 | -20 | -1.9% | 114,400 |
| 2008/12/25 | 1,000 | 1,070 | 990 | 1,060 | +60 | +6% | 122,800 |
| 2008/12/24 | 1,020 | 1,050 | 1,000 | 1,000 | -50 | -4.8% | 115,100 |
| 2008/12/22 | 1,070 | 1,080 | 1,030 | 1,050 | ±0 | ±0% | 80,300 |
| 2008/12/19 | 1,110 | 1,120 | 1,050 | 1,050 | -40 | -3.7% | 166,100 |
| 2008/12/18 | 1,150 | 1,170 | 1,080 | 1,090 | +30 | +2.8% | 409,800 |
| 2008/12/17 | 1,170 | 1,190 | 1,040 | 1,060 | -60 | -5.4% | 453,200 |
| 2008/12/16 | 990 | 1,130 | 990 | 1,120 | +120 | +12% | 612,400 |
| 2008/12/15 | 980 | 1,020 | 980 | 1,000 | +50 | +5.3% | 119,200 |
| 2008/12/12 | 950 | 1,060 | 950 | 950 | -30 | -3.1% | 331,900 |
| 2008/12/11 | 980 | 980 | 950 | 980 | ±0 | ±0% | 81,900 |
| 2008/12/10 | 940 | 1,000 | 940 | 980 | +30 | +3.2% | 75,900 |
| 2008/12/09 | 1,000 | 1,010 | 940 | 950 | -40 | -4% | 83,900 |
| 2008/12/08 | 950 | 1,000 | 950 | 990 | +70 | +7.6% | 149,900 |
| 2008/12/05 | 910 | 960 | 910 | 920 | ±0 | ±0% | 85,600 |
| 2008/12/04 | 970 | 970 | 920 | 920 | -60 | -6.1% | 71,500 |
| 2008/12/03 | 1,000 | 1,010 | 980 | 980 | ±0 | ±0% | 52,800 |
| 2008/12/02 | 990 | 1,010 | 970 | 980 | -60 | -5.8% | 80,300 |
| 2008/12/01 | 1,070 | 1,090 | 1,030 | 1,040 | -10 | -1% | 92,900 |
| 2008/11/28 | 1,080 | 1,090 | 1,050 | 1,050 | -10 | -0.9% | 64,300 |
| 2008/11/27 | 1,110 | 1,110 | 1,040 | 1,060 | -10 | -0.9% | 55,500 |
| 2008/11/26 | 1,040 | 1,130 | 1,040 | 1,070 | +20 | +1.9% | 232,400 |
4051～
4100
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
