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 |
|---|---|---|---|---|---|---|---|
| 2005/08/22 | 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 |
| 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 |
4901～
4950
件表示中 / 7025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 | - | -5.0% | +3.1% | - | - | - |
|
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 |
| ＱＤレーザ | - | +6.0% | - | - | - | - |
|
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 |
| コスモス電 | - | -8.6% | -2.7% | - | - | - |
|
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 |
| ＷＳＣＯＰＥ | - | -82.6% | - | - | - | - |
|
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 |
| アクセル | - | -21.3% | -33.9% | - | - | - |
|
画像処理向けグラフィックスＬＳＩメーカー。パチンコ機向け大半。新事業でＡＩ領域に注力 |
市場注目の銘柄
チャート関連のコラム
