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 |
|---|---|---|---|---|---|---|---|
| 2005/09/27 | 2,560 | 2,580 | 2,460 | 2,460 | -70 | -2.8% | 181,700 |
| 2005/09/26 | 2,550 | 2,610 | 2,510 | 2,530 | -20 | -0.8% | 216,800 |
| 2005/09/22 | 2,570 | 2,720 | 2,550 | 2,550 | -90 | -3.4% | 685,400 |
| 2005/09/21 | 2,470 | 2,760 | 2,460 | 2,640 | +190 | +7.8% | 3,040,800 |
| 2005/09/20 | 2,370 | 2,520 | 2,300 | 2,450 | +60 | +2.5% | 890,900 |
| 2005/09/16 | 2,440 | 2,460 | 2,370 | 2,390 | -80 | -3.2% | 348,700 |
| 2005/09/15 | 2,520 | 2,530 | 2,440 | 2,470 | -30 | -1.2% | 301,300 |
| 2005/09/14 | 2,470 | 2,550 | 2,470 | 2,500 | ±0 | ±0% | 363,900 |
| 2005/09/13 | 2,510 | 2,610 | 2,460 | 2,500 | -30 | -1.2% | 659,200 |
| 2005/09/12 | 2,660 | 2,670 | 2,440 | 2,530 | -30 | -1.2% | 1,024,900 |
| 2005/09/09 | 2,690 | 2,810 | 2,520 | 2,560 | +20 | +0.8% | 3,942,900 |
| 2005/09/08 | 2,510 | 2,920 | 2,460 | 2,540 | +120 | +5% | 12,028,000 |
| 2005/09/07 | 2,070 | 2,420 | 2,020 | 2,420 | +500 | +26% | 5,814,200 |
| 2005/09/06 | 1,950 | 1,960 | 1,910 | 1,920 | -10 | -0.5% | 169,500 |
| 2005/09/05 | 1,920 | 1,950 | 1,900 | 1,930 | +30 | +1.6% | 135,900 |
| 2005/09/02 | 1,890 | 1,910 | 1,880 | 1,900 | +20 | +1.1% | 67,000 |
| 2005/09/01 | 1,890 | 1,910 | 1,870 | 1,880 | +10 | +0.5% | 80,400 |
| 2005/08/31 | 1,910 | 1,920 | 1,860 | 1,870 | -40 | -2.1% | 58,200 |
| 2005/08/30 | 1,930 | 1,940 | 1,900 | 1,910 | ±0 | ±0% | 60,400 |
| 2005/08/29 | 1,910 | 1,930 | 1,900 | 1,910 | +10 | +0.5% | 89,800 |
| 2005/08/26 | 1,920 | 1,970 | 1,890 | 1,900 | -10 | -0.5% | 433,400 |
| 2005/08/25 | 1,890 | 1,930 | 1,870 | 1,910 | +40 | +2.1% | 187,900 |
| 2005/08/24 | 1,880 | 1,900 | 1,860 | 1,870 | -20 | -1.1% | 113,800 |
| 2005/08/23 | 1,840 | 1,910 | 1,840 | 1,890 | +50 | +2.7% | 209,200 |
| 2005/08/22 | 1,840 | 1,850 | 1,830 | 1,840 | ±0 | ±0% | 45,200 |
| 2005/08/19 | 1,830 | 1,850 | 1,830 | 1,840 | +10 | +0.5% | 39,700 |
| 2005/08/18 | 1,850 | 1,850 | 1,830 | 1,830 | -10 | -0.5% | 31,000 |
| 2005/08/17 | 1,830 | 1,860 | 1,830 | 1,840 | -20 | -1.1% | 49,600 |
| 2005/08/16 | 1,860 | 1,870 | 1,850 | 1,860 | +10 | +0.5% | 35,400 |
| 2005/08/15 | 1,850 | 1,860 | 1,840 | 1,850 | +20 | +1.1% | 37,800 |
| 2005/08/12 | 1,890 | 1,890 | 1,830 | 1,830 | -50 | -2.7% | 77,900 |
| 2005/08/11 | 1,850 | 1,890 | 1,840 | 1,880 | +50 | +2.7% | 87,500 |
| 2005/08/10 | 1,850 | 1,850 | 1,830 | 1,830 | ±0 | ±0% | 80,600 |
| 2005/08/09 | 1,760 | 1,830 | 1,750 | 1,830 | +70 | +4% | 107,800 |
| 2005/08/08 | 1,720 | 1,780 | 1,700 | 1,760 | -10 | -0.6% | 98,300 |
| 2005/08/05 | 1,790 | 1,810 | 1,760 | 1,770 | -10 | -0.6% | 104,900 |
| 2005/08/04 | 1,830 | 1,840 | 1,770 | 1,780 | -50 | -2.7% | 127,300 |
| 2005/08/03 | 1,860 | 1,870 | 1,810 | 1,830 | ±0 | ±0% | 223,200 |
| 2005/08/02 | 1,950 | 1,970 | 1,760 | 1,830 | -70 | -3.7% | 833,900 |
| 2005/08/01 | 1,870 | 2,010 | 1,860 | 1,900 | +50 | +2.7% | 1,096,400 |
| 2005/07/29 | 1,840 | 1,860 | 1,830 | 1,850 | -40 | -2.1% | 153,800 |
| 2005/07/28 | 1,900 | 1,900 | 1,870 | 1,890 | -10 | -0.5% | 91,000 |
| 2005/07/27 | 1,840 | 1,900 | 1,830 | 1,900 | +70 | +3.8% | 118,000 |
| 2005/07/26 | 1,850 | 1,850 | 1,820 | 1,830 | -30 | -1.6% | 44,200 |
| 2005/07/25 | 1,860 | 1,870 | 1,860 | 1,860 | ±0 | ±0% | 25,600 |
| 2005/07/22 | 1,840 | 1,860 | 1,820 | 1,860 | +10 | +0.5% | 60,100 |
| 2005/07/21 | 1,900 | 1,900 | 1,820 | 1,850 | -50 | -2.6% | 139,200 |
| 2005/07/20 | 1,910 | 1,920 | 1,900 | 1,900 | ±0 | ±0% | 82,500 |
| 2005/07/19 | 1,890 | 1,920 | 1,890 | 1,900 | +20 | +1.1% | 125,900 |
| 2005/07/15 | 1,940 | 1,960 | 1,880 | 1,880 | -30 | -1.6% | 326,200 |
4801～
4850
件表示中 / 6949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 | 37,900円 | -5.0% | +3.1% | 0.00% | 21.79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 |
| 東洋電 | 138,100円 | +18.2% | +21.0% | 3.19% | 9.68倍 | 0.49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 |
| 指月電 | 40,000円 | +2.6% | +25.0% | 2.50% | 12.63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 |
| 菊水ＨＤ | 126,500円 | +2.5% | +3.2% | 3.72% | 8.02倍 | 0.80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 | 161,100円 | +7.5% | +22.4% | 4.90% | 9.26倍 | 0.76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
