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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 4,673 | 4,697 | 4,629 | 4,665 | -45 | -1% | 91,600 |
| 2024/08/27 | 4,703 | 4,726 | 4,676 | 4,710 | +71 | +1.5% | 52,100 |
| 2024/08/26 | 4,683 | 4,727 | 4,635 | 4,639 | -63 | -1.3% | 66,400 |
| 2024/08/23 | 4,740 | 4,760 | 4,651 | 4,702 | +10 | +0.2% | 101,400 |
| 2024/08/22 | 4,620 | 4,705 | 4,618 | 4,692 | +78 | +1.7% | 73,800 |
| 2024/08/21 | 4,583 | 4,628 | 4,562 | 4,614 | -36 | -0.8% | 122,200 |
| 2024/08/20 | 4,614 | 4,650 | 4,583 | 4,650 | +72 | +1.6% | 110,400 |
| 2024/08/19 | 4,545 | 4,593 | 4,526 | 4,578 | -9 | -0.2% | 99,200 |
| 2024/08/16 | 4,503 | 4,587 | 4,487 | 4,587 | +144 | +3.2% | 116,900 |
| 2024/08/15 | 4,400 | 4,449 | 4,371 | 4,443 | +43 | +1% | 114,000 |
| 2024/08/14 | 4,412 | 4,450 | 4,392 | 4,400 | -30 | -0.7% | 133,100 |
| 2024/08/13 | 4,352 | 4,430 | 4,291 | 4,430 | +94 | +2.2% | 164,800 |
| 2024/08/09 | 4,250 | 4,353 | 4,193 | 4,336 | +148 | +3.5% | 242,900 |
| 2024/08/08 | 4,081 | 4,230 | 3,986 | 4,188 | -33 | -0.8% | 245,600 |
| 2024/08/07 | 4,042 | 4,325 | 4,042 | 4,221 | +39 | +0.9% | 246,900 |
| 2024/08/06 | 3,876 | 4,201 | 3,849 | 4,182 | +446 | +11.9% | 353,600 |
| 2024/08/05 | 3,885 | 3,930 | 3,708 | 3,736 | -359 | -8.8% | 597,100 |
| 2024/08/02 | 4,131 | 4,153 | 4,040 | 4,095 | -167 | -3.9% | 212,300 |
| 2024/08/01 | 4,310 | 4,330 | 4,217 | 4,262 | -113 | -2.6% | 148,500 |
| 2024/07/31 | 4,270 | 4,380 | 4,270 | 4,375 | +37 | +0.9% | 184,200 |
| 2024/07/30 | 4,360 | 4,384 | 4,291 | 4,338 | -47 | -1.1% | 114,000 |
| 2024/07/29 | 4,315 | 4,395 | 4,282 | 4,385 | +111 | +2.6% | 73,300 |
| 2024/07/26 | 4,270 | 4,323 | 4,218 | 4,274 | -3 | -0.1% | 79,400 |
| 2024/07/25 | 4,408 | 4,408 | 4,271 | 4,277 | -61 | -1.4% | 148,200 |
| 2024/07/24 | 4,355 | 4,403 | 4,337 | 4,338 | -19 | -0.4% | 100,300 |
| 2024/07/23 | 4,377 | 4,391 | 4,333 | 4,357 | -20 | -0.5% | 83,600 |
| 2024/07/22 | 4,350 | 4,404 | 4,337 | 4,377 | +21 | +0.5% | 93,000 |
| 2024/07/19 | 4,273 | 4,378 | 4,265 | 4,356 | +108 | +2.5% | 129,300 |
| 2024/07/18 | 4,366 | 4,419 | 4,242 | 4,248 | -242 | -5.4% | 161,600 |
| 2024/07/17 | 4,450 | 4,513 | 4,442 | 4,490 | +85 | +1.9% | 151,300 |
| 2024/07/16 | 4,444 | 4,461 | 4,392 | 4,405 | -39 | -0.9% | 127,400 |
| 2024/07/12 | 4,421 | 4,475 | 4,355 | 4,444 | +3 | +0.1% | 103,900 |
| 2024/07/11 | 4,445 | 4,487 | 4,404 | 4,441 | +33 | +0.7% | 133,300 |
| 2024/07/10 | 4,340 | 4,418 | 4,323 | 4,408 | +55 | +1.3% | 171,600 |
| 2024/07/09 | 4,301 | 4,363 | 4,270 | 4,353 | +46 | +1.1% | 123,600 |
| 2024/07/08 | 4,281 | 4,321 | 4,250 | 4,307 | -8 | -0.2% | 92,700 |
| 2024/07/05 | 4,340 | 4,340 | 4,289 | 4,315 | -17 | -0.4% | 103,000 |
| 2024/07/04 | 4,416 | 4,416 | 4,320 | 4,332 | -86 | -1.9% | 120,900 |
| 2024/07/03 | 4,352 | 4,451 | 4,340 | 4,418 | +71 | +1.6% | 169,800 |
| 2024/07/02 | 4,333 | 4,397 | 4,326 | 4,347 | +17 | +0.4% | 144,300 |
| 2024/07/01 | 4,346 | 4,356 | 4,297 | 4,330 | +34 | +0.8% | 98,100 |
| 2024/06/28 | 4,261 | 4,299 | 4,230 | 4,296 | +40 | +0.9% | 209,400 |
| 2024/06/27 | 4,294 | 4,313 | 4,193 | 4,256 | -38 | -0.9% | 177,700 |
| 2024/06/26 | 4,414 | 4,449 | 4,287 | 4,294 | -137 | -3.1% | 204,200 |
| 2024/06/25 | 4,451 | 4,460 | 4,390 | 4,431 | -19 | -0.4% | 203,000 |
| 2024/06/24 | 4,470 | 4,495 | 4,427 | 4,450 | +2 | ±0% | 233,900 |
| 2024/06/21 | 4,433 | 4,493 | 4,408 | 4,448 | -2 | ±0% | 282,600 |
| 2024/06/20 | 4,400 | 4,515 | 4,400 | 4,450 | +66 | +1.5% | 252,000 |
| 2024/06/19 | 4,181 | 4,402 | 4,181 | 4,384 | +199 | +4.8% | 202,000 |
| 2024/06/18 | 4,233 | 4,233 | 4,162 | 4,185 | +18 | +0.4% | 174,800 |
151～
200
件表示中 / 3678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 | 548,600円 | +5.5% | +4.2% | 3.01% | 30.15倍 | 2.80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 |
| 栗田工 | 441,300円 | +6.5% | +17.5% | 2.08% | 14.39倍 | 1.48倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
| ＴＨＫ | 338,800円 | +3.0% | +30.4% | 4.32% | 21.05倍 | 0.99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 |
| アマダ | 130,800円 | +0.4% | -8.7% | 4.74% | 11.68倍 | 0.81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 |
| 日製鋼 | 556,500円 | +6.9% | +12.8% | 1.37% | 25.60倍 | 2.26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 |
市場注目の銘柄
チャート関連のコラム
