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 |
|---|---|---|---|---|---|---|---|
| 2005/07/07 | 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 |
| 2005/05/02 | 1,900 | 1,900 | 1,880 | 1,880 | -20 | -1.1% | 15,600 |
| 2005/04/28 | 1,900 | 1,910 | 1,890 | 1,900 | -10 | -0.5% | 15,500 |
| 2005/04/27 | 1,890 | 1,910 | 1,880 | 1,910 | +10 | +0.5% | 12,900 |
| 2005/04/26 | 1,910 | 1,930 | 1,890 | 1,900 | ±0 | ±0% | 13,200 |
| 2005/04/25 | 1,890 | 1,920 | 1,890 | 1,900 | -10 | -0.5% | 16,300 |
4901～
4950
件表示中 / 6994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 | 35,000円 | -5.0% | +3.1% | 0.00% | 20.13倍 | 0.74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 |
| ＷＳＣＯＰＥ | 23,400円 | -82.6% | - | 0.00% | - | 0.26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 |
| プラズマ | 143,200円 | +8.0% | +11.7% | 1.54% | 9.44倍 | 0.98倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
| ザイン | 93,100円 | +38.0% | +36.4% | 1.61% | 33.07倍 | 1.06倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| 日アンテナ | 78,100円 | +4.8% | +71.4% | 0.00% | 10.44倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
