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 |
|---|---|---|---|---|---|---|---|
| 2008/03/31 | 1,160 | 1,170 | 1,140 | 1,160 | -20 | -1.7% | 21,900 |
| 2008/03/28 | 1,200 | 1,200 | 1,140 | 1,180 | ±0 | ±0% | 31,700 |
| 2008/03/27 | 1,180 | 1,200 | 1,150 | 1,180 | -10 | -0.8% | 14,200 |
| 2008/03/26 | 1,210 | 1,220 | 1,170 | 1,190 | -20 | -1.7% | 30,400 |
| 2008/03/25 | 1,240 | 1,250 | 1,190 | 1,210 | -30 | -2.4% | 63,200 |
| 2008/03/24 | 1,220 | 1,240 | 1,190 | 1,240 | +20 | +1.6% | 30,100 |
| 2008/03/21 | 1,110 | 1,220 | 1,110 | 1,220 | +90 | +8% | 55,000 |
| 2008/03/19 | 1,110 | 1,150 | 1,110 | 1,130 | +60 | +5.6% | 26,900 |
| 2008/03/18 | 1,060 | 1,080 | 1,030 | 1,070 | +10 | +0.9% | 20,400 |
| 2008/03/17 | 1,050 | 1,090 | 1,020 | 1,060 | -30 | -2.8% | 29,200 |
| 2008/03/14 | 1,130 | 1,150 | 1,090 | 1,090 | -60 | -5.2% | 40,600 |
| 2008/03/13 | 1,160 | 1,170 | 1,120 | 1,150 | -30 | -2.5% | 35,400 |
| 2008/03/12 | 1,220 | 1,230 | 1,160 | 1,180 | +20 | +1.7% | 29,300 |
| 2008/03/11 | 1,090 | 1,160 | 1,090 | 1,160 | -10 | -0.9% | 61,400 |
| 2008/03/10 | 1,240 | 1,250 | 1,150 | 1,170 | -90 | -7.1% | 51,800 |
| 2008/03/07 | 1,260 | 1,290 | 1,250 | 1,260 | -40 | -3.1% | 45,000 |
| 2008/03/06 | 1,310 | 1,340 | 1,300 | 1,300 | +20 | +1.6% | 58,400 |
| 2008/03/05 | 1,270 | 1,360 | 1,270 | 1,280 | +30 | +2.4% | 193,300 |
| 2008/03/04 | 1,240 | 1,270 | 1,210 | 1,250 | ±0 | ±0% | 61,400 |
| 2008/03/03 | 1,250 | 1,270 | 1,210 | 1,250 | -50 | -3.8% | 47,500 |
| 2008/02/29 | 1,320 | 1,330 | 1,270 | 1,300 | ±0 | ±0% | 55,800 |
| 2008/02/28 | 1,300 | 1,410 | 1,290 | 1,300 | -50 | -3.7% | 320,600 |
| 2008/02/27 | 1,220 | 1,380 | 1,200 | 1,350 | +160 | +13.4% | 296,300 |
| 2008/02/26 | 1,220 | 1,230 | 1,180 | 1,190 | -20 | -1.7% | 25,400 |
| 2008/02/25 | 1,170 | 1,240 | 1,170 | 1,210 | +70 | +6.1% | 58,100 |
| 2008/02/22 | 1,140 | 1,150 | 1,120 | 1,140 | -10 | -0.9% | 30,500 |
| 2008/02/21 | 1,120 | 1,160 | 1,120 | 1,150 | +40 | +3.6% | 23,400 |
| 2008/02/20 | 1,160 | 1,160 | 1,110 | 1,110 | -50 | -4.3% | 20,800 |
| 2008/02/19 | 1,180 | 1,180 | 1,130 | 1,160 | +10 | +0.9% | 19,700 |
| 2008/02/18 | 1,150 | 1,170 | 1,130 | 1,150 | ±0 | ±0% | 38,600 |
| 2008/02/15 | 1,110 | 1,170 | 1,090 | 1,150 | +30 | +2.7% | 33,300 |
| 2008/02/14 | 1,080 | 1,180 | 1,080 | 1,120 | +70 | +6.7% | 82,600 |
| 2008/02/13 | 1,080 | 1,080 | 1,050 | 1,050 | -10 | -0.9% | 17,800 |
| 2008/02/12 | 1,050 | 1,090 | 1,040 | 1,060 | -10 | -0.9% | 23,900 |
| 2008/02/08 | 1,100 | 1,130 | 1,070 | 1,070 | -50 | -4.5% | 23,600 |
| 2008/02/07 | 1,130 | 1,130 | 1,080 | 1,120 | ±0 | ±0% | 19,800 |
| 2008/02/06 | 1,150 | 1,150 | 1,120 | 1,120 | -60 | -5.1% | 37,900 |
| 2008/02/05 | 1,210 | 1,230 | 1,180 | 1,180 | -20 | -1.7% | 30,500 |
| 2008/02/04 | 1,200 | 1,230 | 1,200 | 1,200 | +10 | +0.8% | 45,600 |
| 2008/02/01 | 1,220 | 1,230 | 1,190 | 1,190 | -40 | -3.3% | 35,200 |
| 2008/01/31 | 1,160 | 1,230 | 1,160 | 1,230 | +50 | +4.2% | 72,500 |
| 2008/01/30 | 1,280 | 1,280 | 1,160 | 1,180 | -70 | -5.6% | 82,100 |
| 2008/01/29 | 1,360 | 1,390 | 1,210 | 1,250 | -120 | -8.8% | 292,400 |
| 2008/01/28 | 1,200 | 1,480 | 1,200 | 1,370 | +290 | +26.9% | 734,700 |
| 2008/01/25 | 1,020 | 1,080 | 1,020 | 1,080 | +80 | +8% | 41,800 |
| 2008/01/24 | 990 | 1,010 | 980 | 1,000 | +10 | +1% | 27,200 |
| 2008/01/23 | 990 | 1,000 | 960 | 990 | +50 | +5.3% | 26,200 |
| 2008/01/22 | 940 | 970 | 930 | 940 | -30 | -3.1% | 32,800 |
| 2008/01/21 | 970 | 1,000 | 960 | 970 | -50 | -4.9% | 18,600 |
| 2008/01/18 | 940 | 1,030 | 930 | 1,020 | +70 | +7.4% | 32,500 |
4201～
4250
件表示中 / 6965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 | 37,600円 | -5.0% | +3.1% | 0.00% | 21.62倍 | 0.80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 |
| 指月電 | 41,100円 | +2.4% | -5.4% | 3.41% | 9.44倍 | 0.44倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
| 菊水ＨＤ | 131,500円 | +0.5% | +1.3% | 4.03% | 7.54倍 | 0.78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 |
| Ａｂａｌａｎｃｅ | 67,300円 | - | - | - | - | 0.53倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| 東洋電 | 131,500円 | +18.2% | +21.0% | 3.35% | 9.17倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
