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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,260 | 1,297 | 1,254 | 1,281 | +26 | +2.1% | 171,000 |
| 2016/11/30 | 1,246 | 1,266 | 1,236 | 1,255 | +11 | +0.9% | 124,500 |
| 2016/11/29 | 1,246 | 1,249 | 1,227 | 1,244 | -9 | -0.7% | 141,400 |
| 2016/11/28 | 1,270 | 1,274 | 1,241 | 1,253 | -17 | -1.3% | 106,500 |
| 2016/11/25 | 1,239 | 1,283 | 1,239 | 1,270 | +34 | +2.8% | 115,400 |
| 2016/11/24 | 1,260 | 1,270 | 1,234 | 1,236 | -6 | -0.5% | 127,800 |
| 2016/11/22 | 1,227 | 1,253 | 1,224 | 1,242 | -15 | -1.2% | 171,300 |
| 2016/11/21 | 1,212 | 1,268 | 1,205 | 1,257 | +46 | +3.8% | 167,200 |
| 2016/11/18 | 1,203 | 1,216 | 1,198 | 1,211 | +26 | +2.2% | 92,400 |
| 2016/11/17 | 1,211 | 1,211 | 1,165 | 1,185 | -53 | -4.3% | 140,900 |
| 2016/11/16 | 1,200 | 1,254 | 1,184 | 1,238 | +44 | +3.7% | 236,900 |
| 2016/11/15 | 1,181 | 1,195 | 1,159 | 1,194 | +4 | +0.3% | 139,300 |
| 2016/11/14 | 1,172 | 1,199 | 1,169 | 1,190 | +14 | +1.2% | 101,500 |
| 2016/11/11 | 1,101 | 1,191 | 1,101 | 1,176 | +15 | +1.3% | 238,200 |
| 2016/11/10 | 1,129 | 1,186 | 1,125 | 1,161 | +53 | +4.8% | 146,800 |
| 2016/11/09 | 1,167 | 1,175 | 1,087 | 1,108 | -56 | -4.8% | 129,300 |
| 2016/11/08 | 1,167 | 1,167 | 1,157 | 1,164 | -6 | -0.5% | 33,500 |
| 2016/11/07 | 1,162 | 1,174 | 1,162 | 1,170 | +11 | +0.9% | 51,600 |
| 2016/11/04 | 1,176 | 1,176 | 1,148 | 1,159 | -27 | -2.3% | 81,500 |
| 2016/11/02 | 1,186 | 1,203 | 1,178 | 1,186 | -7 | -0.6% | 138,500 |
| 2016/11/01 | 1,190 | 1,195 | 1,183 | 1,193 | -9 | -0.7% | 62,700 |
| 2016/10/31 | 1,207 | 1,210 | 1,195 | 1,202 | -14 | -1.2% | 91,100 |
| 2016/10/28 | 1,208 | 1,220 | 1,203 | 1,216 | +11 | +0.9% | 150,200 |
| 2016/10/27 | 1,193 | 1,213 | 1,193 | 1,205 | +12 | +1% | 117,500 |
| 2016/10/26 | 1,183 | 1,199 | 1,182 | 1,193 | +6 | +0.5% | 98,500 |
| 2016/10/25 | 1,183 | 1,202 | 1,183 | 1,187 | +3 | +0.3% | 89,400 |
| 2016/10/24 | 1,182 | 1,191 | 1,177 | 1,184 | -3 | -0.3% | 66,300 |
| 2016/10/21 | 1,183 | 1,209 | 1,179 | 1,187 | ±0 | ±0% | 97,900 |
| 2016/10/20 | 1,172 | 1,187 | 1,165 | 1,187 | +9 | +0.8% | 94,300 |
| 2016/10/19 | 1,185 | 1,192 | 1,176 | 1,178 | -2 | -0.2% | 51,200 |
| 2016/10/18 | 1,185 | 1,185 | 1,173 | 1,180 | -6 | -0.5% | 53,000 |
| 2016/10/17 | 1,178 | 1,192 | 1,173 | 1,186 | +15 | +1.3% | 58,100 |
| 2016/10/14 | 1,171 | 1,178 | 1,167 | 1,171 | ±0 | ±0% | 51,700 |
| 2016/10/13 | 1,171 | 1,182 | 1,160 | 1,171 | +12 | +1% | 57,200 |
| 2016/10/12 | 1,164 | 1,177 | 1,154 | 1,159 | -21 | -1.8% | 98,800 |
| 2016/10/11 | 1,172 | 1,183 | 1,172 | 1,180 | -4 | -0.3% | 70,300 |
| 2016/10/07 | 1,192 | 1,192 | 1,180 | 1,184 | -5 | -0.4% | 55,000 |
| 2016/10/06 | 1,200 | 1,200 | 1,183 | 1,189 | ±0 | ±0% | 75,700 |
| 2016/10/05 | 1,185 | 1,197 | 1,183 | 1,189 | -5 | -0.4% | 105,600 |
| 2016/10/04 | 1,180 | 1,198 | 1,170 | 1,194 | -2 | -0.2% | 73,000 |
| 2016/10/03 | 1,196 | 1,206 | 1,181 | 1,196 | ±0 | ±0% | 48,200 |
| 2016/09/30 | 1,200 | 1,210 | 1,181 | 1,196 | -24 | -2% | 83,300 |
| 2016/09/29 | 1,222 | 1,233 | 1,216 | 1,220 | +4 | +0.3% | 73,800 |
| 2016/09/28 | 1,226 | 1,234 | 1,205 | 1,216 | -2 | -0.2% | 58,300 |
| 2016/09/27 | 1,182 | 1,223 | 1,168 | 1,218 | +25 | +2.1% | 110,500 |
| 2016/09/26 | 1,214 | 1,218 | 1,189 | 1,193 | -20 | -1.6% | 66,300 |
| 2016/09/23 | 1,191 | 1,215 | 1,179 | 1,213 | +32 | +2.7% | 111,300 |
| 2016/09/21 | 1,153 | 1,184 | 1,134 | 1,181 | +44 | +3.9% | 173,400 |
| 2016/09/20 | 1,127 | 1,149 | 1,115 | 1,137 | -10 | -0.9% | 120,600 |
| 2016/09/16 | 1,179 | 1,179 | 1,141 | 1,147 | -13 | -1.1% | 183,500 |
1951～
2000
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
