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 |
|---|---|---|---|---|---|---|---|
| 2006/12/18 | 1,780 | 1,800 | 1,760 | 1,780 | -10 | -0.6% | 32,500 |
| 2006/12/15 | 1,810 | 1,830 | 1,780 | 1,790 | -20 | -1.1% | 43,000 |
| 2006/12/14 | 1,810 | 1,810 | 1,780 | 1,810 | ±0 | ±0% | 32,200 |
| 2006/12/13 | 1,830 | 1,830 | 1,800 | 1,810 | -30 | -1.6% | 28,900 |
| 2006/12/12 | 1,830 | 1,840 | 1,820 | 1,840 | ±0 | ±0% | 22,900 |
| 2006/12/11 | 1,820 | 1,840 | 1,790 | 1,840 | +20 | +1.1% | 40,600 |
| 2006/12/08 | 1,820 | 1,830 | 1,810 | 1,820 | ±0 | ±0% | 28,600 |
| 2006/12/07 | 1,830 | 1,860 | 1,800 | 1,820 | -20 | -1.1% | 58,300 |
| 2006/12/06 | 1,820 | 1,850 | 1,790 | 1,840 | ±0 | ±0% | 59,100 |
| 2006/12/05 | 1,890 | 1,900 | 1,840 | 1,840 | -50 | -2.6% | 44,100 |
| 2006/12/04 | 1,880 | 1,890 | 1,850 | 1,890 | +30 | +1.6% | 30,500 |
| 2006/12/01 | 1,840 | 1,870 | 1,840 | 1,860 | -10 | -0.5% | 27,900 |
| 2006/11/30 | 1,890 | 1,890 | 1,850 | 1,870 | ±0 | ±0% | 35,400 |
| 2006/11/29 | 1,830 | 1,870 | 1,820 | 1,870 | +50 | +2.7% | 75,100 |
| 2006/11/28 | 1,790 | 1,820 | 1,760 | 1,820 | +20 | +1.1% | 45,000 |
| 2006/11/27 | 1,750 | 1,800 | 1,750 | 1,800 | +30 | +1.7% | 27,000 |
| 2006/11/24 | 1,780 | 1,780 | 1,750 | 1,770 | -30 | -1.7% | 59,500 |
| 2006/11/22 | 1,680 | 1,800 | 1,670 | 1,800 | +130 | +7.8% | 113,800 |
| 2006/11/21 | 1,780 | 1,800 | 1,670 | 1,670 | -80 | -4.6% | 166,700 |
| 2006/11/20 | 2,000 | 2,000 | 1,710 | 1,750 | -230 | -11.6% | 372,500 |
| 2006/11/17 | 2,040 | 2,040 | 1,980 | 1,980 | -30 | -1.5% | 95,000 |
| 2006/11/16 | 1,960 | 2,010 | 1,940 | 2,010 | +40 | +2% | 105,900 |
| 2006/11/15 | 2,010 | 2,030 | 1,970 | 1,970 | -30 | -1.5% | 35,200 |
| 2006/11/14 | 1,960 | 2,010 | 1,950 | 2,000 | +50 | +2.6% | 39,800 |
| 2006/11/13 | 1,990 | 2,000 | 1,910 | 1,950 | -50 | -2.5% | 71,800 |
| 2006/11/10 | 2,000 | 2,010 | 1,980 | 2,000 | ±0 | ±0% | 63,600 |
| 2006/11/09 | 1,980 | 2,010 | 1,970 | 2,000 | +30 | +1.5% | 88,800 |
| 2006/11/08 | 2,060 | 2,080 | 1,970 | 1,970 | -100 | -4.8% | 145,200 |
| 2006/11/07 | 2,150 | 2,150 | 2,070 | 2,070 | -90 | -4.2% | 213,400 |
| 2006/11/06 | 2,090 | 2,160 | 2,090 | 2,160 | +70 | +3.3% | 342,500 |
| 2006/11/02 | 2,040 | 2,090 | 2,030 | 2,090 | +30 | +1.5% | 113,200 |
| 2006/11/01 | 2,030 | 2,100 | 1,990 | 2,060 | +30 | +1.5% | 214,200 |
| 2006/10/31 | 2,000 | 2,030 | 1,980 | 2,030 | +40 | +2% | 77,700 |
| 2006/10/30 | 1,970 | 2,020 | 1,930 | 1,990 | -10 | -0.5% | 113,600 |
| 2006/10/27 | 2,050 | 2,060 | 2,000 | 2,000 | -150 | -7% | 208,000 |
| 2006/10/26 | 2,040 | 2,160 | 2,030 | 2,150 | +130 | +6.4% | 346,400 |
| 2006/10/25 | 2,000 | 2,040 | 1,980 | 2,020 | +10 | +0.5% | 49,700 |
| 2006/10/24 | 2,040 | 2,070 | 2,000 | 2,010 | -20 | -1% | 72,600 |
| 2006/10/23 | 1,970 | 2,030 | 1,960 | 2,030 | +80 | +4.1% | 88,200 |
| 2006/10/20 | 1,870 | 1,960 | 1,870 | 1,950 | +70 | +3.7% | 76,800 |
| 2006/10/19 | 1,880 | 1,880 | 1,860 | 1,880 | +10 | +0.5% | 18,300 |
| 2006/10/18 | 1,840 | 1,870 | 1,830 | 1,870 | +20 | +1.1% | 18,800 |
| 2006/10/17 | 1,860 | 1,870 | 1,830 | 1,850 | -10 | -0.5% | 31,700 |
| 2006/10/16 | 1,840 | 1,870 | 1,810 | 1,860 | +50 | +2.8% | 21,600 |
| 2006/10/13 | 1,810 | 1,820 | 1,790 | 1,810 | +30 | +1.7% | 29,600 |
| 2006/10/12 | 1,770 | 1,800 | 1,770 | 1,780 | ±0 | ±0% | 25,100 |
| 2006/10/11 | 1,830 | 1,880 | 1,770 | 1,780 | -50 | -2.7% | 67,300 |
| 2006/10/10 | 1,840 | 1,870 | 1,820 | 1,830 | -50 | -2.7% | 36,500 |
| 2006/10/06 | 1,910 | 1,910 | 1,860 | 1,880 | ±0 | ±0% | 29,000 |
| 2006/10/05 | 1,910 | 1,920 | 1,880 | 1,880 | +10 | +0.5% | 33,400 |
4501～
4550
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
