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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 2,891 | 2,891 | 2,799 | 2,815 | -89 | -3.1% | 619,500 |
| 2022/04/25 | 2,922 | 2,940 | 2,882 | 2,904 | -43 | -1.5% | 213,400 |
| 2022/04/22 | 2,950 | 2,950 | 2,892 | 2,947 | -3 | -0.1% | 291,700 |
| 2022/04/21 | 2,926 | 2,969 | 2,911 | 2,950 | +20 | +0.7% | 173,300 |
| 2022/04/20 | 2,987 | 2,993 | 2,919 | 2,930 | -15 | -0.5% | 174,700 |
| 2022/04/19 | 2,947 | 2,964 | 2,913 | 2,945 | +48 | +1.7% | 164,600 |
| 2022/04/18 | 2,906 | 2,925 | 2,847 | 2,897 | -81 | -2.7% | 154,100 |
| 2022/04/15 | 2,945 | 2,992 | 2,932 | 2,978 | -14 | -0.5% | 133,100 |
| 2022/04/14 | 3,025 | 3,040 | 2,977 | 2,992 | -23 | -0.8% | 181,900 |
| 2022/04/13 | 2,950 | 3,015 | 2,938 | 3,015 | +77 | +2.6% | 245,700 |
| 2022/04/12 | 3,000 | 3,010 | 2,832 | 2,938 | -62 | -2.1% | 486,400 |
| 2022/04/11 | 3,035 | 3,090 | 2,996 | 3,000 | +1 | ±0% | 349,200 |
| 2022/04/08 | 3,050 | 3,060 | 2,961 | 2,999 | -61 | -2% | 937,500 |
| 2022/04/07 | 3,080 | 3,090 | 3,040 | 3,060 | -65 | -2.1% | 199,900 |
| 2022/04/06 | 3,235 | 3,240 | 3,115 | 3,125 | -115 | -3.5% | 357,200 |
| 2022/04/05 | 3,210 | 3,250 | 3,190 | 3,240 | +50 | +1.6% | 278,800 |
| 2022/04/04 | 3,110 | 3,195 | 3,105 | 3,190 | +80 | +2.6% | 190,100 |
| 2022/04/01 | 3,110 | 3,130 | 3,045 | 3,110 | -40 | -1.3% | 256,900 |
| 2022/03/31 | 3,130 | 3,210 | 3,100 | 3,150 | +25 | +0.8% | 313,600 |
| 2022/03/30 | 3,190 | 3,195 | 3,095 | 3,125 | -105 | -3.3% | 372,500 |
| 2022/03/29 | 3,160 | 3,235 | 3,130 | 3,230 | +85 | +2.7% | 557,200 |
| 2022/03/28 | 3,130 | 3,160 | 3,110 | 3,145 | +10 | +0.3% | 483,500 |
| 2022/03/25 | 3,110 | 3,165 | 3,095 | 3,135 | +65 | +2.1% | 728,300 |
| 2022/03/24 | 3,000 | 3,085 | 2,995 | 3,070 | +25 | +0.8% | 265,700 |
| 2022/03/23 | 2,993 | 3,060 | 2,977 | 3,045 | +83 | +2.8% | 278,500 |
| 2022/03/22 | 2,901 | 2,968 | 2,894 | 2,962 | +59 | +2% | 258,300 |
| 2022/03/18 | 2,926 | 2,926 | 2,877 | 2,903 | -28 | -1% | 574,300 |
| 2022/03/17 | 2,876 | 2,945 | 2,851 | 2,931 | +105 | +3.7% | 235,900 |
| 2022/03/16 | 2,788 | 2,854 | 2,773 | 2,826 | +44 | +1.6% | 210,100 |
| 2022/03/15 | 2,837 | 2,866 | 2,747 | 2,782 | -55 | -1.9% | 291,500 |
| 2022/03/14 | 2,793 | 2,859 | 2,779 | 2,837 | +66 | +2.4% | 275,000 |
| 2022/03/11 | 2,782 | 2,807 | 2,710 | 2,771 | -17 | -0.6% | 530,200 |
| 2022/03/10 | 2,730 | 2,794 | 2,730 | 2,788 | +120 | +4.5% | 254,100 |
| 2022/03/09 | 2,707 | 2,760 | 2,658 | 2,668 | -27 | -1% | 226,400 |
| 2022/03/08 | 2,741 | 2,773 | 2,682 | 2,695 | -78 | -2.8% | 195,400 |
| 2022/03/07 | 2,759 | 2,799 | 2,745 | 2,773 | -35 | -1.2% | 390,400 |
| 2022/03/04 | 2,851 | 2,880 | 2,785 | 2,808 | -42 | -1.5% | 441,900 |
| 2022/03/03 | 2,850 | 2,875 | 2,837 | 2,850 | +17 | +0.6% | 222,300 |
| 2022/03/02 | 2,894 | 2,919 | 2,812 | 2,833 | +76 | +2.8% | 477,900 |
| 2022/03/01 | 2,772 | 2,786 | 2,724 | 2,757 | +12 | +0.4% | 175,400 |
| 2022/02/28 | 2,722 | 2,810 | 2,713 | 2,745 | +45 | +1.7% | 392,500 |
| 2022/02/25 | 2,697 | 2,706 | 2,634 | 2,700 | +39 | +1.5% | 423,500 |
| 2022/02/24 | 2,679 | 2,697 | 2,637 | 2,661 | -25 | -0.9% | 152,600 |
| 2022/02/22 | 2,637 | 2,694 | 2,637 | 2,686 | -7 | -0.3% | 104,200 |
| 2022/02/21 | 2,629 | 2,703 | 2,629 | 2,693 | +35 | +1.3% | 128,900 |
| 2022/02/18 | 2,655 | 2,660 | 2,608 | 2,658 | -34 | -1.3% | 139,100 |
| 2022/02/17 | 2,689 | 2,705 | 2,663 | 2,692 | +22 | +0.8% | 130,400 |
| 2022/02/16 | 2,605 | 2,680 | 2,605 | 2,670 | +81 | +3.1% | 99,300 |
| 2022/02/15 | 2,685 | 2,707 | 2,574 | 2,589 | -81 | -3% | 223,200 |
| 2022/02/14 | 2,610 | 2,693 | 2,602 | 2,670 | +59 | +2.3% | 165,700 |
801～
850
件表示中 / 3754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 | 563,000円 | +1.1% | +26.2% | 0.00% | 25.85倍 | 2.82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 |
| ＤＭＧ森精 | 340,200円 | -5.7% | -16.5% | 3.09% | 24.12倍 | 1.53倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| 三井海洋 | 650,000円 | -11.6% | +36.4% | 1.85% | 10.40倍 | 2.38倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| オルガノ | 936,000円 | +7.2% | +1.1% | 1.82% | 17.78倍 | 3.56倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 住友重 | 340,900円 | +1.8% | +7.8% | 3.67% | 14.63倍 | 0.64倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
市場注目の銘柄
チャート関連のコラム
