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 |
|---|---|---|---|---|---|---|---|
| 2008/04/16 | 1,210 | 1,240 | 1,200 | 1,230 | +30 | +2.5% | 23,100 |
| 2008/04/15 | 1,200 | 1,210 | 1,180 | 1,200 | ±0 | ±0% | 15,900 |
| 2008/04/14 | 1,210 | 1,210 | 1,190 | 1,200 | -40 | -3.2% | 17,300 |
| 2008/04/11 | 1,220 | 1,240 | 1,210 | 1,240 | +30 | +2.5% | 11,300 |
| 2008/04/10 | 1,240 | 1,240 | 1,200 | 1,210 | -20 | -1.6% | 18,200 |
| 2008/04/09 | 1,250 | 1,250 | 1,220 | 1,230 | ±0 | ±0% | 22,600 |
| 2008/04/08 | 1,240 | 1,260 | 1,230 | 1,230 | -30 | -2.4% | 18,800 |
| 2008/04/07 | 1,260 | 1,270 | 1,230 | 1,260 | ±0 | ±0% | 37,700 |
| 2008/04/04 | 1,230 | 1,390 | 1,220 | 1,260 | +50 | +4.1% | 270,600 |
| 2008/04/03 | 1,190 | 1,210 | 1,180 | 1,210 | +20 | +1.7% | 14,200 |
| 2008/04/02 | 1,190 | 1,210 | 1,170 | 1,190 | +20 | +1.7% | 19,600 |
| 2008/04/01 | 1,160 | 1,170 | 1,150 | 1,170 | +10 | +0.9% | 17,500 |
| 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 |
4251～
4300
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
