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 |
|---|---|---|---|---|---|---|---|
| 2006/08/28 | 2,040 | 2,040 | 1,920 | 1,920 | -120 | -5.9% | 72,400 |
| 2006/08/25 | 2,070 | 2,110 | 2,040 | 2,040 | -20 | -1% | 174,200 |
| 2006/08/24 | 2,000 | 2,090 | 1,990 | 2,060 | +60 | +3% | 341,400 |
| 2006/08/23 | 2,020 | 2,050 | 1,970 | 2,000 | +130 | +7% | 348,400 |
| 2006/08/22 | 1,860 | 1,900 | 1,830 | 1,870 | +10 | +0.5% | 57,400 |
| 2006/08/21 | 1,870 | 1,890 | 1,840 | 1,860 | +10 | +0.5% | 25,200 |
| 2006/08/18 | 1,860 | 1,860 | 1,840 | 1,850 | +10 | +0.5% | 15,100 |
| 2006/08/17 | 1,880 | 1,890 | 1,830 | 1,840 | -30 | -1.6% | 51,800 |
| 2006/08/16 | 1,920 | 1,920 | 1,850 | 1,870 | ±0 | ±0% | 73,300 |
| 2006/08/15 | 1,780 | 1,890 | 1,760 | 1,870 | +120 | +6.9% | 139,500 |
| 2006/08/14 | 1,780 | 1,800 | 1,750 | 1,750 | ±0 | ±0% | 37,700 |
| 2006/08/11 | 1,700 | 1,820 | 1,700 | 1,750 | +70 | +4.2% | 177,000 |
| 2006/08/10 | 1,660 | 1,690 | 1,650 | 1,680 | +20 | +1.2% | 21,300 |
| 2006/08/09 | 1,650 | 1,660 | 1,640 | 1,660 | +10 | +0.6% | 10,300 |
| 2006/08/08 | 1,650 | 1,660 | 1,640 | 1,650 | ±0 | ±0% | 12,600 |
| 2006/08/07 | 1,690 | 1,690 | 1,640 | 1,650 | -10 | -0.6% | 23,800 |
| 2006/08/04 | 1,660 | 1,700 | 1,660 | 1,660 | -10 | -0.6% | 28,000 |
| 2006/08/03 | 1,700 | 1,700 | 1,660 | 1,670 | -20 | -1.2% | 18,400 |
| 2006/08/02 | 1,670 | 1,690 | 1,640 | 1,690 | +10 | +0.6% | 31,800 |
| 2006/08/01 | 1,660 | 1,700 | 1,650 | 1,680 | +10 | +0.6% | 38,000 |
| 2006/07/31 | 1,670 | 1,690 | 1,660 | 1,670 | +20 | +1.2% | 30,900 |
| 2006/07/28 | 1,680 | 1,690 | 1,630 | 1,650 | -40 | -2.4% | 54,800 |
| 2006/07/27 | 1,630 | 1,710 | 1,630 | 1,690 | +60 | +3.7% | 48,200 |
| 2006/07/26 | 1,670 | 1,690 | 1,630 | 1,630 | -40 | -2.4% | 29,400 |
| 2006/07/25 | 1,700 | 1,700 | 1,650 | 1,670 | +20 | +1.2% | 32,400 |
| 2006/07/24 | 1,660 | 1,660 | 1,620 | 1,650 | -20 | -1.2% | 25,500 |
| 2006/07/21 | 1,650 | 1,670 | 1,630 | 1,670 | -10 | -0.6% | 23,200 |
| 2006/07/20 | 1,630 | 1,680 | 1,610 | 1,680 | +100 | +6.3% | 37,900 |
| 2006/07/19 | 1,570 | 1,620 | 1,570 | 1,580 | ±0 | ±0% | 37,400 |
| 2006/07/18 | 1,680 | 1,690 | 1,550 | 1,580 | -100 | -6% | 71,500 |
| 2006/07/14 | 1,690 | 1,720 | 1,680 | 1,680 | -40 | -2.3% | 33,800 |
| 2006/07/13 | 1,730 | 1,750 | 1,710 | 1,720 | -30 | -1.7% | 42,100 |
| 2006/07/12 | 1,780 | 1,790 | 1,740 | 1,750 | -40 | -2.2% | 48,400 |
| 2006/07/11 | 1,790 | 1,840 | 1,770 | 1,790 | ±0 | ±0% | 43,000 |
| 2006/07/10 | 1,780 | 1,810 | 1,750 | 1,790 | -20 | -1.1% | 47,200 |
| 2006/07/07 | 1,890 | 1,890 | 1,810 | 1,810 | -10 | -0.5% | 53,100 |
| 2006/07/06 | 1,850 | 1,860 | 1,820 | 1,820 | -40 | -2.2% | 43,500 |
| 2006/07/05 | 1,880 | 1,900 | 1,850 | 1,860 | -50 | -2.6% | 55,100 |
| 2006/07/04 | 1,900 | 1,920 | 1,890 | 1,910 | +20 | +1.1% | 63,800 |
| 2006/07/03 | 1,910 | 1,910 | 1,880 | 1,890 | -10 | -0.5% | 54,700 |
| 2006/06/30 | 1,910 | 1,920 | 1,880 | 1,900 | +30 | +1.6% | 52,300 |
| 2006/06/29 | 1,890 | 1,950 | 1,870 | 1,870 | ±0 | ±0% | 119,900 |
| 2006/06/28 | 1,880 | 1,880 | 1,860 | 1,870 | -20 | -1.1% | 38,100 |
| 2006/06/27 | 1,910 | 1,920 | 1,880 | 1,890 | -10 | -0.5% | 56,000 |
| 2006/06/26 | 1,920 | 1,930 | 1,890 | 1,900 | -30 | -1.6% | 78,600 |
| 2006/06/23 | 2,050 | 2,070 | 1,910 | 1,930 | -130 | -6.3% | 395,100 |
| 2006/06/22 | 1,830 | 2,090 | 1,830 | 2,060 | +280 | +15.7% | 799,300 |
| 2006/06/21 | 1,830 | 1,830 | 1,740 | 1,780 | -20 | -1.1% | 40,700 |
| 2006/06/20 | 1,830 | 1,840 | 1,800 | 1,800 | -40 | -2.2% | 20,700 |
| 2006/06/19 | 1,850 | 1,860 | 1,800 | 1,840 | ±0 | ±0% | 43,500 |
4651～
4700
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
