フリージア・マクロスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 16 | 17 | 16 | 16 | ±0 | ±0% | 46,000 |
| 2010/06/21 | 16 | 16 | 16 | 16 | ±0 | ±0% | 161,000 |
| 2010/06/18 | 17 | 17 | 16 | 16 | -1 | -5.9% | 367,000 |
| 2010/06/17 | 17 | 17 | 16 | 17 | +1 | +6.3% | 58,000 |
| 2010/06/16 | 16 | 17 | 16 | 16 | ±0 | ±0% | 179,000 |
| 2010/06/15 | 17 | 17 | 16 | 16 | ±0 | ±0% | 66,000 |
| 2010/06/14 | 17 | 17 | 16 | 16 | -1 | -5.9% | 159,000 |
| 2010/06/11 | 17 | 17 | 16 | 17 | +1 | +6.3% | 344,000 |
| 2010/06/10 | 16 | 17 | 16 | 16 | ±0 | ±0% | 61,000 |
| 2010/06/09 | 17 | 17 | 16 | 16 | -1 | -5.9% | 80,000 |
| 2010/06/08 | 17 | 17 | 16 | 17 | ±0 | ±0% | 9,000 |
| 2010/06/07 | 17 | 17 | 16 | 17 | ±0 | ±0% | 96,000 |
| 2010/06/04 | 18 | 18 | 16 | 17 | -1 | -5.6% | 97,000 |
| 2010/06/03 | 17 | 18 | 16 | 18 | +1 | +5.9% | 162,000 |
| 2010/06/02 | 17 | 17 | 16 | 17 | ±0 | ±0% | 119,000 |
| 2010/06/01 | 17 | 17 | 17 | 17 | ±0 | ±0% | 166,000 |
| 2010/05/31 | 17 | 18 | 17 | 17 | -1 | -5.6% | 41,000 |
| 2010/05/28 | 16 | 18 | 16 | 18 | +1 | +5.9% | 273,000 |
| 2010/05/27 | 16 | 17 | 15 | 17 | ±0 | ±0% | 166,000 |
| 2010/05/26 | 16 | 17 | 16 | 17 | ±0 | ±0% | 162,000 |
| 2010/05/25 | 16 | 17 | 16 | 17 | ±0 | ±0% | 177,000 |
| 2010/05/24 | 17 | 17 | 16 | 17 | ±0 | ±0% | 117,000 |
| 2010/05/21 | 17 | 17 | 16 | 17 | -1 | -5.6% | 159,000 |
| 2010/05/20 | 17 | 18 | 17 | 18 | ±0 | ±0% | 216,000 |
| 2010/05/19 | 17 | 18 | 17 | 18 | ±0 | ±0% | 501,000 |
| 2010/05/18 | 18 | 19 | 17 | 18 | ±0 | ±0% | 389,000 |
| 2010/05/17 | 19 | 19 | 17 | 18 | -2 | -10% | 1,005,000 |
| 2010/05/14 | 19 | 20 | 19 | 20 | +1 | +5.3% | 353,000 |
| 2010/05/13 | 19 | 20 | 18 | 19 | ±0 | ±0% | 253,000 |
| 2010/05/12 | 19 | 19 | 18 | 19 | ±0 | ±0% | 208,000 |
| 2010/05/11 | 19 | 20 | 18 | 19 | ±0 | ±0% | 587,000 |
| 2010/05/10 | 18 | 19 | 18 | 19 | ±0 | ±0% | 321,000 |
| 2010/05/07 | 19 | 19 | 18 | 19 | -1 | -5% | 1,625,000 |
| 2010/05/06 | 20 | 20 | 19 | 20 | ±0 | ±0% | 373,000 |
| 2010/04/30 | 19 | 21 | 19 | 20 | ±0 | ±0% | 497,000 |
| 2010/04/28 | 21 | 21 | 19 | 20 | -1 | -4.8% | 1,200,000 |
| 2010/04/27 | 19 | 21 | 19 | 21 | +2 | +10.5% | 1,453,000 |
| 2010/04/26 | 19 | 20 | 19 | 19 | -1 | -5% | 908,000 |
| 2010/04/23 | 19 | 20 | 19 | 20 | ±0 | ±0% | 139,000 |
| 2010/04/22 | 20 | 20 | 19 | 20 | ±0 | ±0% | 285,000 |
| 2010/04/21 | 20 | 20 | 19 | 20 | ±0 | ±0% | 200,000 |
| 2010/04/20 | 20 | 20 | 19 | 20 | ±0 | ±0% | 247,000 |
| 2010/04/19 | 20 | 20 | 19 | 20 | ±0 | ±0% | 165,000 |
| 2010/04/16 | 21 | 21 | 20 | 20 | -1 | -4.8% | 445,000 |
| 2010/04/15 | 20 | 21 | 19 | 21 | +1 | +5% | 649,000 |
| 2010/04/14 | 21 | 21 | 19 | 20 | -1 | -4.8% | 1,522,000 |
| 2010/04/13 | 21 | 22 | 20 | 21 | +1 | +5% | 2,492,000 |
| 2010/04/12 | 19 | 20 | 19 | 20 | +1 | +5.3% | 846,000 |
| 2010/04/09 | 19 | 20 | 19 | 19 | ±0 | ±0% | 215,000 |
| 2010/04/08 | 19 | 20 | 19 | 19 | ±0 | ±0% | 521,000 |
3401～
3450
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「フリージアマク」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 |
|---|---|---|---|---|---|---|---|---|
| フリージアマク | 11,000円 | -0.5% | -12.1% | 0.45% | 8.25倍 | 0.49倍 |
|
断熱・防水・シロアリ防除など住宅工事が主。基板受託製造・滑走路試験機・地中掘削機器製造も |
| 鉱研工業 | 58,100円 | +15.4% | +25.8% | 2.07% | 13.28倍 | 0.99倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
| 小倉クラ | 330,000円 | - | - | - | - | 0.32倍 |
|
産業用クラッチ大手。カーエアコン用で世界トップ。レース車変速用、機械用クラッチも展開 |
| 浜井産 | 137,500円 | +25.8% | +50.7% | 2.18% | 6.23倍 | 1.49倍 |
|
半導体、ＨＤＤ、ＬＥＤなど電子部品材料の研磨機（ラップ盤）が主軸。部品加工用ホブ盤も製造 |
| エンシュウ | 72,000円 | +13.7% | +58.0% | 2.36% | 10.09倍 | 0.38倍 |
|
自動車用工作機械とヤマハ発動機向け部品加工が柱。レーザー加工機や自動化システムに力 |
市場注目の銘柄
チャート関連のコラム
