フジテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 3,893 | 3,930 | 3,879 | 3,925 | +32 | +0.8% | 140,800 |
| 2024/04/30 | 3,850 | 3,904 | 3,826 | 3,893 | +93 | +2.4% | 121,400 |
| 2024/04/26 | 3,738 | 3,806 | 3,710 | 3,800 | +55 | +1.5% | 140,600 |
| 2024/04/25 | 3,780 | 3,785 | 3,730 | 3,745 | -45 | -1.2% | 103,400 |
| 2024/04/24 | 3,751 | 3,796 | 3,721 | 3,790 | +54 | +1.4% | 99,600 |
| 2024/04/23 | 3,755 | 3,760 | 3,706 | 3,736 | +11 | +0.3% | 79,000 |
| 2024/04/22 | 3,715 | 3,736 | 3,695 | 3,725 | +78 | +2.1% | 104,000 |
| 2024/04/19 | 3,672 | 3,698 | 3,578 | 3,647 | +17 | +0.5% | 192,100 |
| 2024/04/18 | 3,596 | 3,670 | 3,550 | 3,630 | +87 | +2.5% | 140,200 |
| 2024/04/17 | 3,590 | 3,658 | 3,468 | 3,543 | -86 | -2.4% | 191,000 |
| 2024/04/16 | 3,744 | 3,757 | 3,622 | 3,629 | -158 | -4.2% | 129,400 |
| 2024/04/15 | 3,751 | 3,810 | 3,741 | 3,787 | +1 | ±0% | 88,300 |
| 2024/04/12 | 3,759 | 3,786 | 3,741 | 3,786 | +46 | +1.2% | 67,900 |
| 2024/04/11 | 3,700 | 3,760 | 3,674 | 3,740 | -11 | -0.3% | 104,200 |
| 2024/04/10 | 3,766 | 3,781 | 3,733 | 3,751 | +12 | +0.3% | 109,800 |
| 2024/04/09 | 3,750 | 3,762 | 3,716 | 3,739 | -16 | -0.4% | 96,700 |
| 2024/04/08 | 3,709 | 3,758 | 3,695 | 3,755 | +60 | +1.6% | 94,300 |
| 2024/04/05 | 3,697 | 3,712 | 3,642 | 3,695 | -37 | -1% | 88,100 |
| 2024/04/04 | 3,729 | 3,735 | 3,702 | 3,732 | +27 | +0.7% | 119,400 |
| 2024/04/03 | 3,705 | 3,708 | 3,659 | 3,705 | ±0 | ±0% | 147,400 |
| 2024/04/02 | 3,796 | 3,796 | 3,698 | 3,705 | -82 | -2.2% | 148,400 |
| 2024/04/01 | 3,793 | 3,824 | 3,751 | 3,787 | -6 | -0.2% | 102,700 |
| 2024/03/29 | 3,764 | 3,798 | 3,740 | 3,793 | +45 | +1.2% | 147,100 |
| 2024/03/28 | 3,852 | 3,852 | 3,748 | 3,748 | -140 | -3.6% | 354,400 |
| 2024/03/27 | 3,950 | 3,954 | 3,885 | 3,888 | -49 | -1.2% | 453,300 |
| 2024/03/26 | 3,874 | 3,955 | 3,855 | 3,937 | +75 | +1.9% | 369,600 |
| 2024/03/25 | 3,900 | 3,910 | 3,851 | 3,862 | -7 | -0.2% | 330,100 |
| 2024/03/22 | 3,869 | 3,899 | 3,841 | 3,869 | +16 | +0.4% | 266,700 |
| 2024/03/21 | 3,925 | 3,925 | 3,845 | 3,853 | -24 | -0.6% | 272,900 |
| 2024/03/19 | 3,837 | 3,877 | 3,824 | 3,877 | +11 | +0.3% | 207,800 |
| 2024/03/18 | 3,835 | 3,890 | 3,802 | 3,866 | +91 | +2.4% | 233,900 |
| 2024/03/15 | 3,735 | 3,790 | 3,718 | 3,775 | +25 | +0.7% | 221,900 |
| 2024/03/14 | 3,692 | 3,762 | 3,692 | 3,750 | +51 | +1.4% | 247,100 |
| 2024/03/13 | 3,749 | 3,756 | 3,672 | 3,699 | -18 | -0.5% | 128,400 |
| 2024/03/12 | 3,698 | 3,718 | 3,625 | 3,717 | +2 | +0.1% | 167,100 |
| 2024/03/11 | 3,690 | 3,732 | 3,671 | 3,715 | -3 | -0.1% | 222,900 |
| 2024/03/08 | 3,721 | 3,750 | 3,675 | 3,718 | -31 | -0.8% | 273,000 |
| 2024/03/07 | 3,804 | 3,809 | 3,729 | 3,749 | -31 | -0.8% | 306,400 |
| 2024/03/06 | 3,788 | 3,803 | 3,751 | 3,780 | -2 | -0.1% | 205,000 |
| 2024/03/05 | 3,733 | 3,800 | 3,675 | 3,782 | +51 | +1.4% | 230,600 |
| 2024/03/04 | 3,779 | 3,802 | 3,717 | 3,731 | -12 | -0.3% | 444,600 |
| 2024/03/01 | 3,845 | 3,845 | 3,685 | 3,743 | -107 | -2.8% | 449,700 |
| 2024/02/29 | 3,871 | 3,910 | 3,831 | 3,850 | -45 | -1.2% | 491,200 |
| 2024/02/28 | 3,921 | 3,932 | 3,872 | 3,895 | -17 | -0.4% | 272,400 |
| 2024/02/27 | 3,884 | 3,932 | 3,872 | 3,912 | +58 | +1.5% | 177,200 |
| 2024/02/26 | 3,804 | 3,868 | 3,804 | 3,854 | +69 | +1.8% | 183,900 |
| 2024/02/22 | 3,731 | 3,799 | 3,722 | 3,785 | +65 | +1.7% | 157,000 |
| 2024/02/21 | 3,725 | 3,738 | 3,698 | 3,720 | +27 | +0.7% | 183,200 |
| 2024/02/20 | 3,700 | 3,712 | 3,677 | 3,693 | -6 | -0.2% | 121,800 |
| 2024/02/19 | 3,700 | 3,710 | 3,669 | 3,699 | +19 | +0.5% | 161,300 |
1～
50
件表示中 / 3447件
類似銘柄と比較する
現在ご覧いただいている「フジテック」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 |
|---|---|---|---|---|---|---|---|---|
| フジテック | 392,500円 | +10.8% | +38.8% | 1.91% | 17.11倍 | 2.19倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| ナブテスコ | 284,100円 | -3.0% | -42.6% | 2.82% | 36.66倍 | 1.31倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
| 三浦工 | 249,200円 | -4.3% | +4.8% | 1.97% | 15.26倍 | 1.58倍 |
|
産業小型ボイラーで国内５割超占有。メンテが安定収益源。省力需要を追い風に海外開拓 |
| アマノ | 377,300円 | +4.7% | +5.5% | 3.71% | 18.66倍 | 2.12倍 |
|
就業時間管理システムの国内最大手、「働き方改革」で注目。駐車場管理で世界展開加速 |
| 竹内製作 | 589,000円 | +5.4% | +8.6% | 3.40% | 10.21倍 | 1.90倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
市場注目の銘柄
チャート関連のコラム
