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 |
|---|---|---|---|---|---|---|---|
| 2007/06/21 | 1,870 | 1,880 | 1,850 | 1,870 | ±0 | ±0% | 22,100 |
| 2007/06/20 | 1,870 | 1,900 | 1,870 | 1,870 | +10 | +0.5% | 43,600 |
| 2007/06/19 | 1,900 | 1,910 | 1,850 | 1,860 | -40 | -2.1% | 76,500 |
| 2007/06/18 | 1,880 | 1,920 | 1,860 | 1,900 | +80 | +4.4% | 250,000 |
| 2007/06/15 | 1,760 | 1,830 | 1,730 | 1,820 | +80 | +4.6% | 114,300 |
| 2007/06/14 | 1,770 | 1,770 | 1,730 | 1,740 | -20 | -1.1% | 20,600 |
| 2007/06/13 | 1,740 | 1,760 | 1,720 | 1,760 | +20 | +1.1% | 14,500 |
| 2007/06/12 | 1,770 | 1,780 | 1,710 | 1,740 | -10 | -0.6% | 27,900 |
| 2007/06/11 | 1,810 | 1,820 | 1,750 | 1,750 | -40 | -2.2% | 21,100 |
| 2007/06/08 | 1,800 | 1,820 | 1,790 | 1,790 | -30 | -1.6% | 34,600 |
| 2007/06/07 | 1,790 | 1,820 | 1,780 | 1,820 | +10 | +0.6% | 46,600 |
| 2007/06/06 | 1,820 | 1,830 | 1,790 | 1,810 | +10 | +0.6% | 65,100 |
| 2007/06/05 | 1,750 | 1,820 | 1,750 | 1,800 | +40 | +2.3% | 95,000 |
| 2007/06/04 | 1,740 | 1,770 | 1,740 | 1,760 | +30 | +1.7% | 24,900 |
| 2007/06/01 | 1,750 | 1,750 | 1,730 | 1,730 | -10 | -0.6% | 26,700 |
| 2007/05/31 | 1,750 | 1,760 | 1,730 | 1,740 | ±0 | ±0% | 13,700 |
| 2007/05/30 | 1,740 | 1,750 | 1,720 | 1,740 | +10 | +0.6% | 33,600 |
| 2007/05/29 | 1,700 | 1,730 | 1,690 | 1,730 | +40 | +2.4% | 20,200 |
| 2007/05/28 | 1,700 | 1,720 | 1,690 | 1,690 | ±0 | ±0% | 20,300 |
| 2007/05/25 | 1,680 | 1,700 | 1,660 | 1,690 | -10 | -0.6% | 18,500 |
| 2007/05/24 | 1,710 | 1,720 | 1,690 | 1,700 | -10 | -0.6% | 15,900 |
| 2007/05/23 | 1,700 | 1,740 | 1,690 | 1,710 | +30 | +1.8% | 31,700 |
| 2007/05/22 | 1,650 | 1,690 | 1,650 | 1,680 | +30 | +1.8% | 15,300 |
| 2007/05/21 | 1,650 | 1,670 | 1,650 | 1,650 | ±0 | ±0% | 22,600 |
| 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 |
4451～
4500
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 | 41,100円 | -5.0% | +3.1% | 0.00% | 23.63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 | 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 |
| ＱＤレーザ | 34,200円 | +6.0% | - | 0.00% | - | 2.74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 | 96,400円 | +4.8% | +71.4% | 0.00% | 12.90倍 | 0.66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 | 24,800円 | -82.6% | - | 0.00% | - | 0.27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
