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 |
---|---|---|---|---|---|---|---|
2008/02/01 | 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 |
2008/01/17 | 940 | 970 | 930 | 950 | +60 | +6.7% | 45,700 |
2008/01/16 | 880 | 960 | 870 | 890 | -100 | -10.1% | 138,600 |
2008/01/15 | 1,080 | 1,090 | 990 | 990 | -100 | -9.2% | 47,100 |
2008/01/11 | 1,100 | 1,130 | 1,080 | 1,090 | -10 | -0.9% | 18,200 |
2008/01/10 | 1,150 | 1,150 | 1,100 | 1,100 | -40 | -3.5% | 29,600 |
2008/01/09 | 1,090 | 1,140 | 1,050 | 1,140 | +10 | +0.9% | 58,100 |
2008/01/08 | 1,160 | 1,170 | 1,130 | 1,130 | -40 | -3.4% | 31,100 |
2008/01/07 | 1,180 | 1,190 | 1,160 | 1,170 | -30 | -2.5% | 31,800 |
2008/01/04 | 1,230 | 1,240 | 1,200 | 1,200 | -50 | -4% | 18,200 |
2007/12/28 | 1,250 | 1,300 | 1,240 | 1,250 | -20 | -1.6% | 16,900 |
2007/12/27 | 1,280 | 1,290 | 1,270 | 1,270 | -20 | -1.6% | 15,200 |
2007/12/26 | 1,250 | 1,290 | 1,240 | 1,290 | +60 | +4.9% | 17,700 |
2007/12/25 | 1,260 | 1,270 | 1,220 | 1,230 | -20 | -1.6% | 44,600 |
2007/12/21 | 1,250 | 1,260 | 1,200 | 1,250 | -20 | -1.6% | 56,000 |
2007/12/20 | 1,290 | 1,300 | 1,250 | 1,270 | -40 | -3.1% | 55,000 |
2007/12/19 | 1,300 | 1,310 | 1,290 | 1,310 | ±0 | ±0% | 21,800 |
2007/12/18 | 1,280 | 1,330 | 1,280 | 1,310 | +10 | +0.8% | 17,700 |
2007/12/17 | 1,350 | 1,350 | 1,300 | 1,300 | -70 | -5.1% | 21,200 |
2007/12/14 | 1,400 | 1,420 | 1,350 | 1,370 | -40 | -2.8% | 34,500 |
2007/12/13 | 1,400 | 1,420 | 1,400 | 1,410 | ±0 | ±0% | 18,200 |
2007/12/12 | 1,420 | 1,420 | 1,370 | 1,410 | -10 | -0.7% | 29,300 |
2007/12/11 | 1,450 | 1,470 | 1,420 | 1,420 | -30 | -2.1% | 26,400 |
2007/12/10 | 1,440 | 1,460 | 1,430 | 1,450 | +30 | +2.1% | 20,800 |
2007/12/07 | 1,460 | 1,460 | 1,410 | 1,420 | -30 | -2.1% | 41,400 |
2007/12/06 | 1,530 | 1,610 | 1,420 | 1,450 | -30 | -2% | 185,100 |
2007/12/05 | 1,280 | 1,530 | 1,280 | 1,480 | +200 | +15.6% | 299,600 |
2007/12/04 | 1,300 | 1,320 | 1,280 | 1,280 | -20 | -1.5% | 20,100 |
2007/12/03 | 1,330 | 1,340 | 1,300 | 1,300 | -20 | -1.5% | 17,700 |
2007/11/30 | 1,320 | 1,340 | 1,290 | 1,320 | +10 | +0.8% | 17,600 |
2007/11/29 | 1,330 | 1,340 | 1,300 | 1,310 | +20 | +1.6% | 21,100 |
2007/11/28 | 1,310 | 1,310 | 1,260 | 1,290 | +30 | +2.4% | 14,600 |
2007/11/27 | 1,240 | 1,270 | 1,200 | 1,260 | -10 | -0.8% | 58,400 |
2007/11/26 | 1,270 | 1,280 | 1,250 | 1,270 | ±0 | ±0% | 17,600 |
2007/11/22 | 1,270 | 1,300 | 1,240 | 1,270 | -50 | -3.8% | 48,300 |
2007/11/21 | 1,360 | 1,380 | 1,310 | 1,320 | +10 | +0.8% | 13,700 |
2007/11/20 | 1,270 | 1,330 | 1,270 | 1,310 | -60 | -4.4% | 30,400 |
2007/11/19 | 1,380 | 1,410 | 1,330 | 1,370 | -30 | -2.1% | 17,000 |
2007/11/16 | 1,400 | 1,410 | 1,390 | 1,400 | -20 | -1.4% | 25,000 |
2007/11/15 | 1,400 | 1,440 | 1,390 | 1,420 | +30 | +2.2% | 15,300 |
4301~
4350
件表示中 / 7026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 | 41,000円 | -5.0% | +3.1% | 0.00% | 23.57倍 | 0.87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 |
コスモス電 | 914,000円 | -8.6% | -2.7% | 1.91% | 17.66倍 | 1.63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 |
QDレーザ | 34,000円 | +6.0% | - | 0.00% | - | 2.72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 |
日アンテナ | 100,100円 | +4.8% | +71.4% | 0.00% | 13.40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 |
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 |
市場注目の銘柄
チャート関連のコラム