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 |
|---|---|---|---|---|---|---|---|
| 2005/07/14 | 1,870 | 1,980 | 1,870 | 1,910 | +70 | +3.8% | 855,600 |
| 2005/07/13 | 1,840 | 1,870 | 1,820 | 1,840 | ±0 | ±0% | 119,000 |
| 2005/07/12 | 1,830 | 1,840 | 1,810 | 1,840 | +40 | +2.2% | 88,100 |
| 2005/07/11 | 1,830 | 1,840 | 1,800 | 1,800 | ±0 | ±0% | 219,300 |
| 2005/07/08 | 1,750 | 1,890 | 1,750 | 1,800 | +70 | +4% | 630,800 |
| 2005/07/07 | 1,710 | 1,740 | 1,710 | 1,730 | +20 | +1.2% | 41,700 |
| 2005/07/06 | 1,720 | 1,740 | 1,710 | 1,710 | -20 | -1.2% | 45,900 |
| 2005/07/05 | 1,730 | 1,740 | 1,720 | 1,730 | -20 | -1.1% | 30,800 |
| 2005/07/04 | 1,740 | 1,770 | 1,720 | 1,750 | +10 | +0.6% | 42,200 |
| 2005/07/01 | 1,710 | 1,740 | 1,710 | 1,740 | +20 | +1.2% | 44,400 |
| 2005/06/30 | 1,730 | 1,750 | 1,720 | 1,720 | -10 | -0.6% | 35,900 |
| 2005/06/29 | 1,740 | 1,750 | 1,700 | 1,730 | +10 | +0.6% | 53,800 |
| 2005/06/28 | 1,680 | 1,720 | 1,680 | 1,720 | +30 | +1.8% | 24,300 |
| 2005/06/27 | 1,710 | 1,710 | 1,680 | 1,690 | -30 | -1.7% | 54,900 |
| 2005/06/24 | 1,710 | 1,720 | 1,700 | 1,720 | +10 | +0.6% | 24,800 |
| 2005/06/23 | 1,700 | 1,710 | 1,700 | 1,710 | +10 | +0.6% | 25,700 |
| 2005/06/22 | 1,710 | 1,720 | 1,700 | 1,700 | -10 | -0.6% | 23,300 |
| 2005/06/21 | 1,720 | 1,730 | 1,710 | 1,710 | -10 | -0.6% | 24,100 |
| 2005/06/20 | 1,730 | 1,740 | 1,720 | 1,720 | -20 | -1.1% | 32,000 |
| 2005/06/17 | 1,760 | 1,760 | 1,730 | 1,740 | ±0 | ±0% | 36,900 |
| 2005/06/16 | 1,740 | 1,770 | 1,720 | 1,740 | ±0 | ±0% | 86,600 |
| 2005/06/15 | 1,710 | 1,740 | 1,710 | 1,740 | +20 | +1.2% | 29,900 |
| 2005/06/14 | 1,730 | 1,740 | 1,710 | 1,720 | ±0 | ±0% | 20,100 |
| 2005/06/13 | 1,710 | 1,750 | 1,700 | 1,720 | +10 | +0.6% | 57,700 |
| 2005/06/10 | 1,710 | 1,720 | 1,700 | 1,710 | +10 | +0.6% | 44,700 |
| 2005/06/09 | 1,720 | 1,730 | 1,700 | 1,700 | -30 | -1.7% | 20,700 |
| 2005/06/08 | 1,730 | 1,750 | 1,720 | 1,730 | -20 | -1.1% | 25,400 |
| 2005/06/07 | 1,800 | 1,800 | 1,720 | 1,750 | -40 | -2.2% | 47,000 |
| 2005/06/06 | 1,770 | 1,810 | 1,760 | 1,790 | -30 | -1.6% | 39,200 |
| 2005/06/03 | 1,820 | 1,860 | 1,810 | 1,820 | +30 | +1.7% | 83,300 |
| 2005/06/02 | 1,770 | 1,860 | 1,770 | 1,790 | +30 | +1.7% | 75,200 |
| 2005/06/01 | 1,760 | 1,770 | 1,750 | 1,760 | ±0 | ±0% | 30,500 |
| 2005/05/31 | 1,750 | 1,760 | 1,720 | 1,760 | +50 | +2.9% | 56,300 |
| 2005/05/30 | 1,640 | 1,710 | 1,640 | 1,710 | +80 | +4.9% | 32,200 |
| 2005/05/27 | 1,610 | 1,640 | 1,610 | 1,630 | +30 | +1.9% | 23,700 |
| 2005/05/26 | 1,580 | 1,610 | 1,570 | 1,600 | -30 | -1.8% | 20,500 |
| 2005/05/25 | 1,690 | 1,690 | 1,600 | 1,630 | -70 | -4.1% | 43,600 |
| 2005/05/24 | 1,730 | 1,730 | 1,690 | 1,700 | -40 | -2.3% | 24,700 |
| 2005/05/23 | 1,710 | 1,750 | 1,710 | 1,740 | -20 | -1.1% | 24,600 |
| 2005/05/20 | 1,820 | 1,820 | 1,760 | 1,760 | -30 | -1.7% | 12,700 |
| 2005/05/19 | 1,740 | 1,820 | 1,740 | 1,790 | +70 | +4.1% | 36,800 |
| 2005/05/18 | 1,730 | 1,750 | 1,700 | 1,720 | -30 | -1.7% | 23,600 |
| 2005/05/17 | 1,800 | 1,830 | 1,740 | 1,750 | -30 | -1.7% | 29,300 |
| 2005/05/16 | 1,860 | 1,880 | 1,770 | 1,780 | -90 | -4.8% | 35,400 |
| 2005/05/13 | 1,880 | 1,890 | 1,870 | 1,870 | -20 | -1.1% | 13,500 |
| 2005/05/12 | 1,920 | 1,920 | 1,890 | 1,890 | -30 | -1.6% | 25,900 |
| 2005/05/11 | 1,920 | 1,920 | 1,900 | 1,920 | +10 | +0.5% | 31,800 |
| 2005/05/10 | 1,940 | 1,950 | 1,900 | 1,910 | -10 | -0.5% | 35,100 |
| 2005/05/09 | 1,920 | 1,920 | 1,900 | 1,920 | +20 | +1.1% | 19,700 |
| 2005/05/06 | 1,900 | 1,910 | 1,890 | 1,900 | +20 | +1.1% | 11,500 |
4851～
4900
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
