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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 5,760 | 5,773 | 5,696 | 5,710 | -28 | -0.5% | 140,200 |
| 2025/03/07 | 5,750 | 5,807 | 5,738 | 5,738 | -104 | -1.8% | 186,000 |
| 2025/03/06 | 5,797 | 5,875 | 5,773 | 5,842 | +92 | +1.6% | 111,100 |
| 2025/03/05 | 5,805 | 5,812 | 5,745 | 5,750 | -50 | -0.9% | 158,600 |
| 2025/03/04 | 5,770 | 5,833 | 5,742 | 5,800 | +45 | +0.8% | 137,500 |
| 2025/03/03 | 5,835 | 5,906 | 5,733 | 5,755 | -23 | -0.4% | 187,700 |
| 2025/02/28 | 5,800 | 5,860 | 5,712 | 5,778 | -59 | -1% | 209,500 |
| 2025/02/27 | 5,870 | 5,873 | 5,813 | 5,837 | -39 | -0.7% | 123,900 |
| 2025/02/26 | 5,811 | 5,896 | 5,754 | 5,876 | +65 | +1.1% | 161,300 |
| 2025/02/25 | 5,751 | 5,834 | 5,750 | 5,811 | -61 | -1% | 203,000 |
| 2025/02/21 | 5,800 | 5,946 | 5,719 | 5,872 | +122 | +2.1% | 240,200 |
| 2025/02/20 | 5,709 | 5,768 | 5,701 | 5,750 | -13 | -0.2% | 141,400 |
| 2025/02/19 | 5,750 | 5,789 | 5,737 | 5,763 | -32 | -0.6% | 89,400 |
| 2025/02/18 | 5,750 | 5,796 | 5,748 | 5,795 | +13 | +0.2% | 106,300 |
| 2025/02/17 | 5,806 | 5,820 | 5,769 | 5,782 | +4 | +0.1% | 87,400 |
| 2025/02/14 | 5,780 | 5,848 | 5,753 | 5,778 | -32 | -0.6% | 168,000 |
| 2025/02/13 | 5,840 | 5,872 | 5,777 | 5,810 | ±0 | ±0% | 141,300 |
| 2025/02/12 | 5,850 | 5,850 | 5,732 | 5,810 | -9 | -0.2% | 178,300 |
| 2025/02/10 | 5,806 | 5,902 | 5,752 | 5,819 | -78 | -1.3% | 199,200 |
| 2025/02/07 | 5,684 | 6,010 | 5,648 | 5,897 | +69 | +1.2% | 329,300 |
| 2025/02/06 | 5,851 | 5,962 | 5,818 | 5,828 | -79 | -1.3% | 163,100 |
| 2025/02/05 | 5,907 | 5,977 | 5,870 | 5,907 | +18 | +0.3% | 169,400 |
| 2025/02/04 | 5,940 | 5,982 | 5,869 | 5,889 | -7 | -0.1% | 143,000 |
| 2025/02/03 | 5,893 | 5,934 | 5,847 | 5,896 | -28 | -0.5% | 145,800 |
| 2025/01/31 | 5,927 | 5,950 | 5,882 | 5,924 | +16 | +0.3% | 87,300 |
| 2025/01/30 | 5,900 | 5,922 | 5,856 | 5,908 | +34 | +0.6% | 134,300 |
| 2025/01/29 | 5,833 | 5,911 | 5,819 | 5,874 | +63 | +1.1% | 113,100 |
| 2025/01/28 | 5,700 | 5,823 | 5,688 | 5,811 | +45 | +0.8% | 119,500 |
| 2025/01/27 | 5,744 | 5,777 | 5,720 | 5,766 | +9 | +0.2% | 59,600 |
| 2025/01/24 | 5,862 | 5,899 | 5,743 | 5,757 | -55 | -0.9% | 108,600 |
| 2025/01/23 | 5,770 | 5,855 | 5,751 | 5,812 | +42 | +0.7% | 112,100 |
| 2025/01/22 | 5,715 | 5,803 | 5,690 | 5,770 | +108 | +1.9% | 151,200 |
| 2025/01/21 | 5,624 | 5,672 | 5,590 | 5,662 | +47 | +0.8% | 87,100 |
| 2025/01/20 | 5,630 | 5,676 | 5,599 | 5,615 | -23 | -0.4% | 77,300 |
| 2025/01/17 | 5,532 | 5,638 | 5,532 | 5,638 | +6 | +0.1% | 129,100 |
| 2025/01/16 | 5,664 | 5,708 | 5,610 | 5,632 | -32 | -0.6% | 156,100 |
| 2025/01/15 | 5,670 | 5,708 | 5,591 | 5,664 | -36 | -0.6% | 155,800 |
| 2025/01/14 | 5,790 | 5,800 | 5,662 | 5,700 | -126 | -2.2% | 199,200 |
| 2025/01/10 | 5,820 | 5,858 | 5,781 | 5,826 | -90 | -1.5% | 165,600 |
| 2025/01/09 | 5,890 | 6,027 | 5,865 | 5,916 | +26 | +0.4% | 164,700 |
| 2025/01/08 | 6,016 | 6,029 | 5,882 | 5,890 | -155 | -2.6% | 198,500 |
| 2025/01/07 | 5,977 | 6,086 | 5,945 | 6,045 | +63 | +1.1% | 185,300 |
| 2025/01/06 | 6,165 | 6,165 | 5,982 | 5,982 | -162 | -2.6% | 226,100 |
| 2024/12/30 | 6,150 | 6,163 | 6,094 | 6,144 | -6 | -0.1% | 135,700 |
| 2024/12/27 | 6,125 | 6,165 | 6,074 | 6,150 | +25 | +0.4% | 132,100 |
| 2024/12/26 | 6,095 | 6,152 | 6,050 | 6,125 | +30 | +0.5% | 122,400 |
| 2024/12/25 | 6,183 | 6,183 | 6,034 | 6,095 | -67 | -1.1% | 136,800 |
| 2024/12/24 | 6,151 | 6,193 | 6,142 | 6,162 | +2 | ±0% | 79,300 |
| 2024/12/23 | 6,135 | 6,216 | 6,110 | 6,160 | +16 | +0.3% | 210,300 |
| 2024/12/20 | 6,160 | 6,270 | 6,045 | 6,144 | +48 | +0.8% | 401,000 |
51～
100
件表示中 / 3705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 | 576,100円 | +1.1% | +26.2% | 3.04% | 26.45倍 | 2.89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 |
| 日製鋼 | 646,300円 | +16.7% | +4.3% | 1.36% | 25.71倍 | 2.46倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| アマダ | 145,200円 | +2.1% | -8.5% | 4.27% | 15.04倍 | 0.90倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| ＤＭＧ森精 | 297,500円 | -5.7% | -16.5% | 3.53% | 21.09倍 | 1.34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 |
| 三浦工 | 309,100円 | +8.0% | +24.5% | 2.17% | 13.49倍 | 1.75倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
市場注目の銘柄
チャート関連のコラム
