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 |
|---|---|---|---|---|---|---|---|
| 2007/05/18 | 1,670 | 1,670 | 1,650 | 1,650 | -20 | -1.2% | 39,700 |
| 2007/05/17 | 1,680 | 1,700 | 1,670 | 1,670 | -10 | -0.6% | 37,700 |
| 2007/05/16 | 1,710 | 1,720 | 1,660 | 1,680 | -30 | -1.8% | 31,000 |
| 2007/05/15 | 1,720 | 1,730 | 1,710 | 1,710 | +10 | +0.6% | 25,600 |
| 2007/05/14 | 1,760 | 1,780 | 1,700 | 1,700 | -70 | -4% | 30,600 |
| 2007/05/11 | 1,760 | 1,770 | 1,740 | 1,770 | -10 | -0.6% | 25,500 |
| 2007/05/10 | 1,730 | 1,790 | 1,720 | 1,780 | +50 | +2.9% | 79,500 |
| 2007/05/09 | 1,710 | 1,740 | 1,700 | 1,730 | +20 | +1.2% | 22,900 |
| 2007/05/08 | 1,720 | 1,730 | 1,700 | 1,710 | -10 | -0.6% | 24,700 |
| 2007/05/07 | 1,670 | 1,720 | 1,670 | 1,720 | +50 | +3% | 38,900 |
| 2007/05/02 | 1,670 | 1,680 | 1,660 | 1,670 | -30 | -1.8% | 20,300 |
| 2007/05/01 | 1,730 | 1,730 | 1,700 | 1,700 | -30 | -1.7% | 34,100 |
| 2007/04/27 | 1,750 | 1,770 | 1,700 | 1,730 | +110 | +6.8% | 201,500 |
| 2007/04/26 | 1,590 | 1,620 | 1,590 | 1,620 | +30 | +1.9% | 20,100 |
| 2007/04/25 | 1,610 | 1,610 | 1,590 | 1,590 | -20 | -1.2% | 23,600 |
| 2007/04/24 | 1,580 | 1,610 | 1,580 | 1,610 | +30 | +1.9% | 22,200 |
| 2007/04/23 | 1,620 | 1,630 | 1,580 | 1,580 | -40 | -2.5% | 27,700 |
| 2007/04/20 | 1,640 | 1,650 | 1,620 | 1,620 | -20 | -1.2% | 20,100 |
| 2007/04/19 | 1,650 | 1,660 | 1,630 | 1,640 | -20 | -1.2% | 26,500 |
| 2007/04/18 | 1,670 | 1,670 | 1,650 | 1,660 | -10 | -0.6% | 23,200 |
| 2007/04/17 | 1,700 | 1,710 | 1,650 | 1,670 | -20 | -1.2% | 45,200 |
| 2007/04/16 | 1,700 | 1,720 | 1,680 | 1,690 | +10 | +0.6% | 32,200 |
| 2007/04/13 | 1,710 | 1,710 | 1,670 | 1,680 | -20 | -1.2% | 26,100 |
| 2007/04/12 | 1,700 | 1,700 | 1,690 | 1,700 | ±0 | ±0% | 9,000 |
| 2007/04/11 | 1,730 | 1,740 | 1,690 | 1,700 | -30 | -1.7% | 28,900 |
| 2007/04/10 | 1,680 | 1,760 | 1,680 | 1,730 | +50 | +3% | 136,100 |
| 2007/04/09 | 1,680 | 1,690 | 1,660 | 1,680 | ±0 | ±0% | 26,000 |
| 2007/04/06 | 1,660 | 1,680 | 1,650 | 1,680 | +20 | +1.2% | 14,600 |
| 2007/04/05 | 1,660 | 1,670 | 1,650 | 1,660 | -20 | -1.2% | 20,900 |
| 2007/04/04 | 1,670 | 1,680 | 1,670 | 1,680 | +20 | +1.2% | 13,000 |
| 2007/04/03 | 1,650 | 1,670 | 1,650 | 1,660 | +10 | +0.6% | 15,600 |
| 2007/04/02 | 1,690 | 1,690 | 1,640 | 1,650 | -30 | -1.8% | 43,300 |
| 2007/03/30 | 1,710 | 1,710 | 1,670 | 1,680 | -20 | -1.2% | 48,900 |
| 2007/03/29 | 1,680 | 1,700 | 1,670 | 1,700 | +20 | +1.2% | 18,700 |
| 2007/03/28 | 1,680 | 1,690 | 1,670 | 1,680 | ±0 | ±0% | 17,100 |
| 2007/03/27 | 1,680 | 1,690 | 1,670 | 1,680 | ±0 | ±0% | 11,200 |
| 2007/03/26 | 1,660 | 1,690 | 1,660 | 1,680 | ±0 | ±0% | 13,900 |
| 2007/03/23 | 1,670 | 1,680 | 1,660 | 1,680 | +10 | +0.6% | 14,600 |
| 2007/03/22 | 1,680 | 1,730 | 1,670 | 1,670 | +10 | +0.6% | 47,200 |
| 2007/03/20 | 1,660 | 1,680 | 1,660 | 1,660 | +10 | +0.6% | 18,100 |
| 2007/03/19 | 1,650 | 1,670 | 1,650 | 1,650 | ±0 | ±0% | 18,100 |
| 2007/03/16 | 1,670 | 1,680 | 1,650 | 1,650 | -20 | -1.2% | 20,200 |
| 2007/03/15 | 1,680 | 1,690 | 1,670 | 1,670 | +20 | +1.2% | 11,900 |
| 2007/03/14 | 1,680 | 1,680 | 1,650 | 1,650 | -40 | -2.4% | 21,000 |
| 2007/03/13 | 1,710 | 1,710 | 1,690 | 1,690 | -10 | -0.6% | 6,300 |
| 2007/03/12 | 1,720 | 1,720 | 1,700 | 1,700 | +10 | +0.6% | 16,500 |
| 2007/03/09 | 1,690 | 1,710 | 1,690 | 1,690 | -10 | -0.6% | 23,600 |
| 2007/03/08 | 1,680 | 1,710 | 1,670 | 1,700 | +20 | +1.2% | 15,900 |
| 2007/03/07 | 1,710 | 1,710 | 1,680 | 1,680 | +20 | +1.2% | 43,300 |
| 2007/03/06 | 1,620 | 1,680 | 1,620 | 1,660 | +10 | +0.6% | 31,600 |
4401～
4450
件表示中 / 6952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 | 40,500円 | +2.6% | +25.0% | 2.47% | 12.78倍 | 0.45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 |
| 東洋電 | 137,100円 | +18.2% | +21.0% | 3.21% | 9.56倍 | 0.48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 |
| 菊水ＨＤ | 130,900円 | +2.5% | +3.2% | 3.59% | 8.30倍 | 0.82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 |
| ニレコ | 164,100円 | +7.5% | +22.4% | 4.81% | 9.43倍 | 0.77倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
市場注目の銘柄
チャート関連のコラム
