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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 5,900 | 6,147 | 5,900 | 6,096 | +24 | +0.4% | 103,400 |
| 2024/12/18 | 6,030 | 6,072 | 5,993 | 6,072 | +39 | +0.6% | 153,300 |
| 2024/12/17 | 6,059 | 6,110 | 6,011 | 6,033 | -26 | -0.4% | 155,700 |
| 2024/12/16 | 6,250 | 6,258 | 6,059 | 6,059 | -145 | -2.3% | 192,800 |
| 2024/12/13 | 6,132 | 6,242 | 6,132 | 6,204 | +14 | +0.2% | 203,800 |
| 2024/12/12 | 6,219 | 6,229 | 6,106 | 6,190 | +24 | +0.4% | 182,400 |
| 2024/12/11 | 6,083 | 6,259 | 6,083 | 6,166 | +104 | +1.7% | 216,200 |
| 2024/12/10 | 6,030 | 6,062 | 5,970 | 6,062 | +76 | +1.3% | 136,500 |
| 2024/12/09 | 5,977 | 6,029 | 5,957 | 5,986 | +9 | +0.2% | 172,500 |
| 2024/12/06 | 5,974 | 6,006 | 5,926 | 5,977 | +2 | ±0% | 154,000 |
| 2024/12/05 | 6,000 | 6,014 | 5,884 | 5,975 | -46 | -0.8% | 164,100 |
| 2024/12/04 | 6,033 | 6,100 | 5,997 | 6,021 | -12 | -0.2% | 158,400 |
| 2024/12/03 | 5,835 | 6,110 | 5,835 | 6,033 | +209 | +3.6% | 279,700 |
| 2024/12/02 | 5,805 | 5,834 | 5,739 | 5,824 | -46 | -0.8% | 189,500 |
| 2024/11/29 | 5,894 | 5,914 | 5,839 | 5,870 | -22 | -0.4% | 114,000 |
| 2024/11/28 | 5,874 | 5,896 | 5,839 | 5,892 | +5 | +0.1% | 100,600 |
| 2024/11/27 | 5,918 | 5,930 | 5,795 | 5,887 | -33 | -0.6% | 124,500 |
| 2024/11/26 | 5,900 | 6,021 | 5,812 | 5,920 | -6 | -0.1% | 154,600 |
| 2024/11/25 | 6,000 | 6,108 | 5,926 | 5,926 | -44 | -0.7% | 276,100 |
| 2024/11/22 | 5,836 | 6,018 | 5,800 | 5,970 | +152 | +2.6% | 212,600 |
| 2024/11/21 | 5,870 | 5,870 | 5,760 | 5,818 | -19 | -0.3% | 119,500 |
| 2024/11/20 | 5,830 | 5,900 | 5,800 | 5,837 | -42 | -0.7% | 126,600 |
| 2024/11/19 | 5,885 | 5,939 | 5,812 | 5,879 | +15 | +0.3% | 158,200 |
| 2024/11/18 | 5,810 | 5,943 | 5,808 | 5,864 | +24 | +0.4% | 222,100 |
| 2024/11/15 | 5,894 | 5,898 | 5,800 | 5,840 | -22 | -0.4% | 133,200 |
| 2024/11/14 | 5,782 | 5,904 | 5,739 | 5,862 | +107 | +1.9% | 223,200 |
| 2024/11/13 | 5,706 | 5,760 | 5,656 | 5,755 | +21 | +0.4% | 154,600 |
| 2024/11/12 | 5,655 | 5,800 | 5,602 | 5,734 | +124 | +2.2% | 220,000 |
| 2024/11/11 | 5,550 | 5,776 | 5,479 | 5,610 | +60 | +1.1% | 330,100 |
| 2024/11/08 | 5,657 | 5,670 | 5,474 | 5,550 | -84 | -1.5% | 296,700 |
| 2024/11/07 | 5,600 | 5,659 | 5,542 | 5,634 | +101 | +1.8% | 305,100 |
| 2024/11/06 | 5,545 | 5,595 | 5,460 | 5,533 | +12 | +0.2% | 370,000 |
| 2024/11/05 | 5,639 | 5,685 | 5,521 | 5,521 | -129 | -2.3% | 293,500 |
| 2024/11/01 | 5,502 | 5,668 | 5,438 | 5,650 | +110 | +2% | 322,300 |
| 2024/10/31 | 5,260 | 5,664 | 5,222 | 5,540 | +254 | +4.8% | 863,100 |
| 2024/10/30 | 4,857 | 5,539 | 4,812 | 5,286 | +447 | +9.2% | 2,824,800 |
| 2024/10/29 | 4,859 | 4,926 | 4,770 | 4,839 | -19 | -0.4% | 141,400 |
| 2024/10/28 | 4,884 | 4,915 | 4,789 | 4,858 | -8 | -0.2% | 118,200 |
| 2024/10/25 | 4,888 | 4,895 | 4,834 | 4,866 | -11 | -0.2% | 118,600 |
| 2024/10/24 | 4,915 | 4,949 | 4,865 | 4,877 | -33 | -0.7% | 145,700 |
| 2024/10/23 | 4,899 | 4,954 | 4,887 | 4,910 | +37 | +0.8% | 95,500 |
| 2024/10/22 | 4,955 | 4,990 | 4,863 | 4,873 | -89 | -1.8% | 104,600 |
| 2024/10/21 | 5,017 | 5,017 | 4,960 | 4,962 | -28 | -0.6% | 115,700 |
| 2024/10/18 | 5,074 | 5,085 | 4,985 | 4,990 | -50 | -1% | 87,100 |
| 2024/10/17 | 5,149 | 5,149 | 5,037 | 5,040 | -109 | -2.1% | 105,900 |
| 2024/10/16 | 5,098 | 5,221 | 5,090 | 5,149 | -1 | ±0% | 83,600 |
| 2024/10/15 | 5,204 | 5,223 | 5,125 | 5,150 | -7 | -0.1% | 165,000 |
| 2024/10/11 | 5,161 | 5,196 | 5,132 | 5,157 | -18 | -0.3% | 135,600 |
| 2024/10/10 | 5,116 | 5,185 | 5,062 | 5,175 | +71 | +1.4% | 118,800 |
| 2024/10/09 | 5,150 | 5,186 | 5,060 | 5,104 | -17 | -0.3% | 260,300 |
101～
150
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
