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 |
|---|---|---|---|---|---|---|---|
| 2007/01/25 | 1,790 | 1,800 | 1,770 | 1,770 | -40 | -2.2% | 37,600 |
| 2007/01/24 | 1,800 | 1,810 | 1,780 | 1,810 | +20 | +1.1% | 22,000 |
| 2007/01/23 | 1,810 | 1,810 | 1,790 | 1,790 | -30 | -1.6% | 29,700 |
| 2007/01/22 | 1,800 | 1,840 | 1,780 | 1,820 | +40 | +2.2% | 64,300 |
| 2007/01/19 | 1,790 | 1,800 | 1,770 | 1,780 | ±0 | ±0% | 35,600 |
| 2007/01/18 | 1,800 | 1,800 | 1,780 | 1,780 | -20 | -1.1% | 31,300 |
| 2007/01/17 | 1,780 | 1,830 | 1,780 | 1,800 | +10 | +0.6% | 27,500 |
| 2007/01/16 | 1,790 | 1,790 | 1,770 | 1,790 | +10 | +0.6% | 18,600 |
| 2007/01/15 | 1,790 | 1,790 | 1,750 | 1,780 | -20 | -1.1% | 40,400 |
| 2007/01/12 | 1,730 | 1,810 | 1,730 | 1,800 | +70 | +4% | 96,000 |
| 2007/01/11 | 1,720 | 1,740 | 1,720 | 1,730 | +20 | +1.2% | 16,200 |
| 2007/01/10 | 1,730 | 1,730 | 1,710 | 1,710 | -30 | -1.7% | 22,600 |
| 2007/01/09 | 1,730 | 1,740 | 1,720 | 1,740 | +30 | +1.8% | 21,000 |
| 2007/01/05 | 1,740 | 1,740 | 1,710 | 1,710 | -20 | -1.2% | 20,500 |
| 2007/01/04 | 1,730 | 1,750 | 1,730 | 1,730 | +20 | +1.2% | 10,100 |
| 2006/12/29 | 1,750 | 1,750 | 1,710 | 1,710 | -20 | -1.2% | 18,100 |
| 2006/12/28 | 1,730 | 1,730 | 1,710 | 1,730 | +30 | +1.8% | 18,800 |
| 2006/12/27 | 1,740 | 1,740 | 1,700 | 1,700 | -40 | -2.3% | 24,800 |
| 2006/12/26 | 1,680 | 1,740 | 1,670 | 1,740 | +60 | +3.6% | 40,500 |
| 2006/12/25 | 1,700 | 1,700 | 1,660 | 1,680 | -30 | -1.8% | 65,100 |
| 2006/12/22 | 1,710 | 1,720 | 1,700 | 1,710 | -10 | -0.6% | 36,800 |
| 2006/12/21 | 1,740 | 1,750 | 1,710 | 1,720 | -40 | -2.3% | 45,600 |
| 2006/12/20 | 1,730 | 1,760 | 1,730 | 1,760 | +10 | +0.6% | 26,000 |
| 2006/12/19 | 1,760 | 1,770 | 1,740 | 1,750 | -30 | -1.7% | 45,300 |
| 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 |
4551～
4600
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
