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 |
|---|---|---|---|---|---|---|---|
| 2017/08/03 | 1,565 | 1,572 | 1,558 | 1,567 | +2 | +0.1% | 141,000 |
| 2017/08/02 | 1,531 | 1,567 | 1,531 | 1,565 | +35 | +2.3% | 184,900 |
| 2017/08/01 | 1,523 | 1,531 | 1,518 | 1,530 | +7 | +0.5% | 163,600 |
| 2017/07/31 | 1,510 | 1,532 | 1,503 | 1,523 | +13 | +0.9% | 252,300 |
| 2017/07/28 | 1,506 | 1,514 | 1,499 | 1,510 | +1 | +0.1% | 118,800 |
| 2017/07/27 | 1,519 | 1,521 | 1,495 | 1,509 | -7 | -0.5% | 143,300 |
| 2017/07/26 | 1,535 | 1,540 | 1,506 | 1,516 | -7 | -0.5% | 124,500 |
| 2017/07/25 | 1,533 | 1,535 | 1,516 | 1,523 | -17 | -1.1% | 100,900 |
| 2017/07/24 | 1,531 | 1,541 | 1,526 | 1,540 | -1 | -0.1% | 87,500 |
| 2017/07/21 | 1,519 | 1,543 | 1,518 | 1,541 | +16 | +1% | 108,700 |
| 2017/07/20 | 1,507 | 1,526 | 1,505 | 1,525 | +12 | +0.8% | 118,400 |
| 2017/07/19 | 1,512 | 1,516 | 1,502 | 1,513 | -1 | -0.1% | 130,700 |
| 2017/07/18 | 1,495 | 1,517 | 1,493 | 1,514 | -1 | -0.1% | 138,000 |
| 2017/07/14 | 1,505 | 1,524 | 1,500 | 1,515 | +17 | +1.1% | 172,200 |
| 2017/07/13 | 1,500 | 1,505 | 1,495 | 1,498 | -4 | -0.3% | 162,200 |
| 2017/07/12 | 1,500 | 1,507 | 1,496 | 1,502 | -7 | -0.5% | 144,200 |
| 2017/07/11 | 1,489 | 1,510 | 1,488 | 1,509 | +20 | +1.3% | 125,600 |
| 2017/07/10 | 1,508 | 1,510 | 1,485 | 1,489 | -7 | -0.5% | 156,600 |
| 2017/07/07 | 1,499 | 1,514 | 1,493 | 1,496 | -24 | -1.6% | 211,600 |
| 2017/07/06 | 1,517 | 1,529 | 1,509 | 1,520 | +6 | +0.4% | 215,100 |
| 2017/07/05 | 1,494 | 1,514 | 1,492 | 1,514 | +27 | +1.8% | 150,600 |
| 2017/07/04 | 1,495 | 1,510 | 1,482 | 1,487 | +7 | +0.5% | 185,000 |
| 2017/07/03 | 1,461 | 1,487 | 1,460 | 1,480 | +13 | +0.9% | 172,400 |
| 2017/06/30 | 1,451 | 1,467 | 1,450 | 1,467 | -3 | -0.2% | 180,300 |
| 2017/06/29 | 1,450 | 1,470 | 1,444 | 1,470 | +27 | +1.9% | 205,300 |
| 2017/06/28 | 1,425 | 1,445 | 1,425 | 1,443 | +29 | +2.1% | 240,800 |
| 2017/06/27 | 1,398 | 1,414 | 1,396 | 1,414 | +18 | +1.3% | 149,800 |
| 2017/06/26 | 1,375 | 1,402 | 1,375 | 1,396 | +18 | +1.3% | 132,600 |
| 2017/06/23 | 1,382 | 1,385 | 1,372 | 1,378 | -11 | -0.8% | 94,500 |
| 2017/06/22 | 1,359 | 1,398 | 1,357 | 1,389 | +35 | +2.6% | 259,200 |
| 2017/06/21 | 1,348 | 1,364 | 1,347 | 1,354 | -5 | -0.4% | 125,000 |
| 2017/06/20 | 1,346 | 1,364 | 1,346 | 1,359 | +24 | +1.8% | 174,700 |
| 2017/06/19 | 1,343 | 1,346 | 1,332 | 1,335 | +5 | +0.4% | 172,300 |
| 2017/06/16 | 1,308 | 1,335 | 1,304 | 1,330 | +33 | +2.5% | 564,600 |
| 2017/06/15 | 1,310 | 1,310 | 1,291 | 1,297 | -18 | -1.4% | 214,400 |
| 2017/06/14 | 1,296 | 1,317 | 1,294 | 1,315 | +21 | +1.6% | 235,000 |
| 2017/06/13 | 1,288 | 1,301 | 1,288 | 1,294 | -1 | -0.1% | 107,300 |
| 2017/06/12 | 1,280 | 1,299 | 1,280 | 1,295 | +14 | +1.1% | 161,400 |
| 2017/06/09 | 1,288 | 1,288 | 1,276 | 1,281 | -3 | -0.2% | 233,400 |
| 2017/06/08 | 1,290 | 1,292 | 1,281 | 1,284 | -3 | -0.2% | 105,500 |
| 2017/06/07 | 1,288 | 1,292 | 1,275 | 1,287 | +4 | +0.3% | 158,100 |
| 2017/06/06 | 1,300 | 1,300 | 1,280 | 1,283 | -15 | -1.2% | 153,400 |
| 2017/06/05 | 1,302 | 1,304 | 1,289 | 1,298 | -20 | -1.5% | 150,100 |
| 2017/06/02 | 1,303 | 1,324 | 1,302 | 1,318 | +24 | +1.9% | 146,500 |
| 2017/06/01 | 1,286 | 1,303 | 1,286 | 1,294 | +12 | +0.9% | 148,400 |
| 2017/05/31 | 1,283 | 1,288 | 1,278 | 1,282 | -10 | -0.8% | 214,800 |
| 2017/05/30 | 1,285 | 1,293 | 1,273 | 1,292 | +5 | +0.4% | 131,100 |
| 2017/05/29 | 1,292 | 1,294 | 1,275 | 1,287 | -3 | -0.2% | 136,400 |
| 2017/05/26 | 1,300 | 1,309 | 1,288 | 1,290 | -21 | -1.6% | 152,600 |
| 2017/05/25 | 1,308 | 1,320 | 1,306 | 1,311 | +11 | +0.8% | 183,600 |
1951～
2000
件表示中 / 3752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 | 561,500円 | +1.1% | +26.2% | 3.12% | 25.78倍 | 2.82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 |
| ＴＨＫ | 418,500円 | +3.0% | +30.4% | 5.88% | 26.05倍 | 1.22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 |
| ＤＭＧ森精 | 346,300円 | -5.7% | -16.5% | 3.03% | 24.55倍 | 1.56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 |
| オルガノ | 923,000円 | +7.2% | +1.1% | 1.84% | 17.53倍 | 3.51倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 三井海洋 | 620,000円 | -11.6% | +36.4% | 1.94% | 9.92倍 | 2.27倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
市場注目の銘柄
チャート関連のコラム
