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 |
|---|---|---|---|---|---|---|---|
| 2008/09/09 | 1,180 | 1,190 | 1,130 | 1,130 | -80 | -6.6% | 112,300 |
| 2008/09/08 | 1,150 | 1,270 | 1,150 | 1,210 | +110 | +10% | 341,600 |
| 2008/09/05 | 1,080 | 1,100 | 1,070 | 1,100 | -40 | -3.5% | 160,600 |
| 2008/09/04 | 1,220 | 1,220 | 1,140 | 1,140 | -100 | -8.1% | 183,700 |
| 2008/09/03 | 1,350 | 1,360 | 1,240 | 1,240 | -110 | -8.1% | 185,900 |
| 2008/09/02 | 1,420 | 1,420 | 1,340 | 1,350 | -90 | -6.3% | 124,000 |
| 2008/09/01 | 1,390 | 1,450 | 1,370 | 1,440 | +40 | +2.9% | 161,900 |
| 2008/08/29 | 1,410 | 1,430 | 1,390 | 1,400 | ±0 | ±0% | 56,000 |
| 2008/08/28 | 1,440 | 1,450 | 1,400 | 1,400 | -20 | -1.4% | 69,000 |
| 2008/08/27 | 1,460 | 1,480 | 1,410 | 1,420 | -50 | -3.4% | 102,100 |
| 2008/08/26 | 1,490 | 1,490 | 1,430 | 1,470 | -30 | -2% | 108,300 |
| 2008/08/25 | 1,520 | 1,530 | 1,500 | 1,500 | ±0 | ±0% | 87,200 |
| 2008/08/22 | 1,530 | 1,540 | 1,490 | 1,500 | -40 | -2.6% | 89,100 |
| 2008/08/21 | 1,590 | 1,600 | 1,530 | 1,540 | -20 | -1.3% | 169,300 |
| 2008/08/20 | 1,500 | 1,560 | 1,490 | 1,560 | +70 | +4.7% | 186,500 |
| 2008/08/19 | 1,490 | 1,560 | 1,480 | 1,490 | -10 | -0.7% | 368,700 |
| 2008/08/18 | 1,490 | 1,520 | 1,480 | 1,500 | ±0 | ±0% | 86,600 |
| 2008/08/15 | 1,500 | 1,510 | 1,480 | 1,500 | ±0 | ±0% | 48,400 |
| 2008/08/14 | 1,480 | 1,510 | 1,470 | 1,500 | -10 | -0.7% | 95,700 |
| 2008/08/13 | 1,500 | 1,520 | 1,470 | 1,510 | ±0 | ±0% | 110,300 |
| 2008/08/12 | 1,590 | 1,590 | 1,500 | 1,510 | -70 | -4.4% | 166,200 |
| 2008/08/11 | 1,560 | 1,600 | 1,540 | 1,580 | +60 | +3.9% | 351,900 |
| 2008/08/08 | 1,500 | 1,560 | 1,490 | 1,520 | -20 | -1.3% | 298,300 |
| 2008/08/07 | 1,560 | 1,630 | 1,520 | 1,540 | -20 | -1.3% | 190,600 |
| 2008/08/06 | 1,520 | 1,580 | 1,480 | 1,560 | +100 | +6.8% | 223,500 |
| 2008/08/05 | 1,470 | 1,530 | 1,450 | 1,460 | -20 | -1.4% | 162,300 |
| 2008/08/04 | 1,550 | 1,590 | 1,470 | 1,480 | -80 | -5.1% | 139,300 |
| 2008/08/01 | 1,550 | 1,650 | 1,520 | 1,560 | +30 | +2% | 493,000 |
| 2008/07/31 | 1,630 | 1,650 | 1,510 | 1,530 | -130 | -7.8% | 351,000 |
| 2008/07/30 | 1,740 | 1,750 | 1,640 | 1,660 | -50 | -2.9% | 244,600 |
| 2008/07/29 | 1,670 | 1,730 | 1,660 | 1,710 | +10 | +0.6% | 246,400 |
| 2008/07/28 | 1,750 | 1,770 | 1,680 | 1,700 | ±0 | ±0% | 347,500 |
| 2008/07/25 | 1,640 | 1,750 | 1,610 | 1,700 | +10 | +0.6% | 596,000 |
| 2008/07/24 | 1,740 | 1,820 | 1,680 | 1,690 | -30 | -1.7% | 1,081,700 |
| 2008/07/23 | 1,500 | 1,740 | 1,450 | 1,720 | +250 | +17% | 1,260,400 |
| 2008/07/22 | 1,520 | 1,550 | 1,420 | 1,470 | +10 | +0.7% | 584,000 |
| 2008/07/18 | 1,440 | 1,570 | 1,420 | 1,460 | +60 | +4.3% | 889,600 |
| 2008/07/17 | 1,460 | 1,480 | 1,380 | 1,400 | -10 | -0.7% | 275,800 |
| 2008/07/16 | 1,450 | 1,500 | 1,380 | 1,410 | -50 | -3.4% | 338,400 |
| 2008/07/15 | 1,520 | 1,540 | 1,460 | 1,460 | -60 | -3.9% | 250,200 |
| 2008/07/14 | 1,570 | 1,600 | 1,500 | 1,520 | -60 | -3.8% | 315,400 |
| 2008/07/11 | 1,600 | 1,690 | 1,560 | 1,580 | +30 | +1.9% | 841,500 |
| 2008/07/10 | 1,520 | 1,600 | 1,510 | 1,550 | ±0 | ±0% | 264,800 |
| 2008/07/09 | 1,630 | 1,650 | 1,540 | 1,550 | ±0 | ±0% | 212,200 |
| 2008/07/08 | 1,660 | 1,670 | 1,540 | 1,550 | -130 | -7.7% | 254,900 |
| 2008/07/07 | 1,740 | 1,800 | 1,670 | 1,680 | -60 | -3.4% | 532,500 |
| 2008/07/04 | 1,690 | 1,900 | 1,650 | 1,740 | +90 | +5.5% | 1,148,200 |
| 2008/07/03 | 1,650 | 1,690 | 1,600 | 1,650 | -60 | -3.5% | 256,800 |
| 2008/07/02 | 1,830 | 1,850 | 1,710 | 1,710 | -100 | -5.5% | 216,700 |
| 2008/07/01 | 1,740 | 1,910 | 1,730 | 1,810 | +120 | +7.1% | 703,800 |
4151～
4200
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
