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 |
|---|---|---|---|---|---|---|---|
| 2007/05/08 | 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 |
| 2007/03/05 | 1,700 | 1,710 | 1,640 | 1,650 | -60 | -3.5% | 55,200 |
| 2007/03/02 | 1,710 | 1,730 | 1,700 | 1,710 | -10 | -0.6% | 19,200 |
| 2007/03/01 | 1,750 | 1,750 | 1,700 | 1,720 | -10 | -0.6% | 39,700 |
| 2007/02/28 | 1,670 | 1,750 | 1,660 | 1,730 | -80 | -4.4% | 72,700 |
| 2007/02/27 | 1,820 | 1,820 | 1,780 | 1,810 | ±0 | ±0% | 54,700 |
| 2007/02/26 | 1,770 | 1,820 | 1,770 | 1,810 | +40 | +2.3% | 113,400 |
| 2007/02/23 | 1,770 | 1,780 | 1,750 | 1,770 | ±0 | ±0% | 76,000 |
| 2007/02/22 | 1,750 | 1,770 | 1,750 | 1,770 | ±0 | ±0% | 44,200 |
4451～
4500
件表示中 / 6994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 | 35,000円 | -5.0% | +3.1% | 0.00% | 20.13倍 | 0.74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 |
| ＷＳＣＯＰＥ | 23,400円 | -82.6% | - | 0.00% | - | 0.26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 |
| プラズマ | 143,200円 | +8.0% | +11.7% | 1.54% | 9.44倍 | 0.98倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
| ザイン | 93,100円 | +38.0% | +36.4% | 1.61% | 33.07倍 | 1.06倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| 日アンテナ | 78,100円 | +4.8% | +71.4% | 0.00% | 10.44倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
