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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 1,295 | 1,309 | 1,290 | 1,299 | +4 | +0.3% | 138,400 |
| 2017/03/13 | 1,305 | 1,305 | 1,290 | 1,295 | -9 | -0.7% | 163,100 |
| 2017/03/10 | 1,300 | 1,306 | 1,295 | 1,304 | +5 | +0.4% | 280,400 |
| 2017/03/09 | 1,304 | 1,304 | 1,289 | 1,299 | -3 | -0.2% | 200,800 |
| 2017/03/08 | 1,300 | 1,304 | 1,297 | 1,302 | +1 | +0.1% | 145,600 |
| 2017/03/07 | 1,300 | 1,308 | 1,295 | 1,301 | ±0 | ±0% | 178,700 |
| 2017/03/06 | 1,300 | 1,314 | 1,297 | 1,301 | -3 | -0.2% | 197,900 |
| 2017/03/03 | 1,308 | 1,308 | 1,292 | 1,304 | -12 | -0.9% | 192,100 |
| 2017/03/02 | 1,319 | 1,322 | 1,312 | 1,316 | -3 | -0.2% | 147,800 |
| 2017/03/01 | 1,294 | 1,323 | 1,292 | 1,319 | +30 | +2.3% | 299,100 |
| 2017/02/28 | 1,298 | 1,305 | 1,289 | 1,289 | -2 | -0.2% | 315,900 |
| 2017/02/27 | 1,291 | 1,297 | 1,279 | 1,291 | -8 | -0.6% | 245,900 |
| 2017/02/24 | 1,291 | 1,303 | 1,283 | 1,299 | +3 | +0.2% | 426,600 |
| 2017/02/23 | 1,251 | 1,302 | 1,249 | 1,296 | +27 | +2.1% | 1,449,900 |
| 2017/02/22 | 1,299 | 1,301 | 1,267 | 1,269 | -31 | -2.4% | 532,600 |
| 2017/02/21 | 1,311 | 1,311 | 1,294 | 1,300 | -10 | -0.8% | 185,900 |
| 2017/02/20 | 1,299 | 1,314 | 1,291 | 1,310 | +6 | +0.5% | 184,600 |
| 2017/02/17 | 1,305 | 1,307 | 1,295 | 1,304 | -9 | -0.7% | 166,800 |
| 2017/02/16 | 1,317 | 1,320 | 1,299 | 1,313 | -10 | -0.8% | 140,600 |
| 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 |
2001～
2050
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 | 578,400円 | +1.1% | +26.2% | 3.03% | 26.56倍 | 2.90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 | 646,400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 | 144,900円 | +2.1% | -8.5% | 4.28% | 15.01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 | 291,100円 | -5.7% | -16.5% | 3.61% | 20.64倍 | 1.31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 | 310,700円 | +8.0% | +24.5% | 2.16% | 13.56倍 | 1.76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
