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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,310 | 1,325 | 1,310 | 1,323 | +15 | +1.1% | 209,300 |
| 2017/02/14 | 1,349 | 1,349 | 1,304 | 1,308 | -52 | -3.8% | 331,900 |
| 2017/02/13 | 1,357 | 1,376 | 1,350 | 1,360 | +15 | +1.1% | 192,700 |
| 2017/02/10 | 1,349 | 1,356 | 1,317 | 1,345 | +14 | +1.1% | 206,000 |
| 2017/02/09 | 1,312 | 1,336 | 1,306 | 1,331 | +4 | +0.3% | 228,100 |
| 2017/02/08 | 1,319 | 1,333 | 1,312 | 1,327 | +17 | +1.3% | 145,700 |
| 2017/02/07 | 1,315 | 1,326 | 1,302 | 1,310 | -18 | -1.4% | 171,300 |
| 2017/02/06 | 1,331 | 1,337 | 1,314 | 1,328 | -3 | -0.2% | 132,800 |
| 2017/02/03 | 1,336 | 1,350 | 1,324 | 1,331 | +1 | +0.1% | 125,200 |
| 2017/02/02 | 1,349 | 1,358 | 1,325 | 1,330 | -5 | -0.4% | 151,800 |
| 2017/02/01 | 1,315 | 1,337 | 1,305 | 1,335 | +6 | +0.5% | 171,300 |
| 2017/01/31 | 1,332 | 1,341 | 1,319 | 1,329 | -24 | -1.8% | 120,200 |
| 2017/01/30 | 1,350 | 1,358 | 1,336 | 1,353 | -4 | -0.3% | 144,900 |
| 2017/01/27 | 1,378 | 1,378 | 1,352 | 1,357 | -9 | -0.7% | 154,600 |
| 2017/01/26 | 1,365 | 1,374 | 1,361 | 1,366 | +12 | +0.9% | 106,500 |
| 2017/01/25 | 1,369 | 1,369 | 1,347 | 1,354 | +8 | +0.6% | 132,700 |
| 2017/01/24 | 1,347 | 1,360 | 1,339 | 1,346 | +1 | +0.1% | 153,100 |
| 2017/01/23 | 1,367 | 1,367 | 1,345 | 1,345 | -26 | -1.9% | 125,900 |
| 2017/01/20 | 1,372 | 1,385 | 1,366 | 1,371 | +3 | +0.2% | 143,600 |
| 2017/01/19 | 1,354 | 1,379 | 1,348 | 1,368 | +27 | +2% | 108,800 |
| 2017/01/18 | 1,351 | 1,351 | 1,329 | 1,341 | -12 | -0.9% | 179,200 |
| 2017/01/17 | 1,374 | 1,374 | 1,349 | 1,353 | -26 | -1.9% | 112,300 |
| 2017/01/16 | 1,375 | 1,380 | 1,367 | 1,379 | -1 | -0.1% | 70,800 |
| 2017/01/13 | 1,380 | 1,383 | 1,371 | 1,380 | -1 | -0.1% | 63,300 |
| 2017/01/12 | 1,383 | 1,385 | 1,364 | 1,381 | -4 | -0.3% | 88,700 |
| 2017/01/11 | 1,384 | 1,391 | 1,372 | 1,385 | +4 | +0.3% | 106,800 |
| 2017/01/10 | 1,376 | 1,392 | 1,365 | 1,381 | +6 | +0.4% | 115,600 |
| 2017/01/06 | 1,394 | 1,394 | 1,365 | 1,375 | -19 | -1.4% | 102,600 |
| 2017/01/05 | 1,395 | 1,413 | 1,392 | 1,394 | +1 | +0.1% | 105,200 |
| 2017/01/04 | 1,383 | 1,395 | 1,373 | 1,393 | +24 | +1.8% | 170,600 |
| 2016/12/30 | 1,364 | 1,374 | 1,348 | 1,369 | +4 | +0.3% | 68,500 |
| 2016/12/29 | 1,375 | 1,375 | 1,353 | 1,365 | -12 | -0.9% | 77,700 |
| 2016/12/28 | 1,371 | 1,381 | 1,363 | 1,377 | +5 | +0.4% | 75,800 |
| 2016/12/27 | 1,356 | 1,381 | 1,355 | 1,372 | +23 | +1.7% | 132,500 |
| 2016/12/26 | 1,360 | 1,365 | 1,343 | 1,349 | -3 | -0.2% | 73,900 |
| 2016/12/22 | 1,338 | 1,358 | 1,334 | 1,352 | +14 | +1% | 127,900 |
| 2016/12/21 | 1,339 | 1,349 | 1,333 | 1,338 | +4 | +0.3% | 114,200 |
| 2016/12/20 | 1,331 | 1,337 | 1,318 | 1,334 | -2 | -0.1% | 81,800 |
| 2016/12/19 | 1,348 | 1,348 | 1,329 | 1,336 | -11 | -0.8% | 84,500 |
| 2016/12/16 | 1,377 | 1,377 | 1,341 | 1,347 | -9 | -0.7% | 153,900 |
| 2016/12/15 | 1,340 | 1,374 | 1,339 | 1,356 | +30 | +2.3% | 199,800 |
| 2016/12/14 | 1,307 | 1,328 | 1,301 | 1,326 | +15 | +1.1% | 132,100 |
| 2016/12/13 | 1,304 | 1,312 | 1,280 | 1,311 | +3 | +0.2% | 177,500 |
| 2016/12/12 | 1,336 | 1,336 | 1,290 | 1,308 | -15 | -1.1% | 120,900 |
| 2016/12/09 | 1,280 | 1,326 | 1,280 | 1,323 | -3 | -0.2% | 187,500 |
| 2016/12/08 | 1,320 | 1,329 | 1,305 | 1,326 | +18 | +1.4% | 146,300 |
| 2016/12/07 | 1,298 | 1,312 | 1,294 | 1,308 | +19 | +1.5% | 133,900 |
| 2016/12/06 | 1,297 | 1,309 | 1,281 | 1,289 | +3 | +0.2% | 191,400 |
| 2016/12/05 | 1,256 | 1,292 | 1,250 | 1,286 | +7 | +0.5% | 137,800 |
| 2016/12/02 | 1,278 | 1,287 | 1,270 | 1,279 | -2 | -0.2% | 99,100 |
1901～
1950
件表示中 / 3586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 | 597,000円 | +6.8% | +6.9% | 2.76% | 29.12倍 | 3.04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 | 648,600円 | +6.9% | +12.8% | 1.17% | 29.84倍 | 2.64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 |
| 三浦工 | 382,800円 | +60.9% | +9.0% | 1.44% | 20.69倍 | 2.54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 |
| ＴＨＫ | 359,000円 | -0.6% | -27.2% | 1.39% | 36.38倍 | 1.11倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| 住友重 | 328,700円 | -1.1% | -13.2% | 3.80% | 10.40倍 | 0.60倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
市場注目の銘柄
チャート関連のコラム
