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 |
|---|---|---|---|---|---|---|---|
| 2017/05/24 | 1,316 | 1,321 | 1,296 | 1,300 | -1 | -0.1% | 158,500 |
| 2017/05/23 | 1,328 | 1,328 | 1,298 | 1,301 | -17 | -1.3% | 222,900 |
| 2017/05/22 | 1,325 | 1,350 | 1,308 | 1,318 | -1 | -0.1% | 326,200 |
| 2017/05/19 | 1,312 | 1,321 | 1,306 | 1,319 | +12 | +0.9% | 171,500 |
| 2017/05/18 | 1,327 | 1,329 | 1,304 | 1,307 | -37 | -2.8% | 265,600 |
| 2017/05/17 | 1,346 | 1,352 | 1,336 | 1,344 | -8 | -0.6% | 222,600 |
| 2017/05/16 | 1,362 | 1,373 | 1,348 | 1,352 | +2 | +0.1% | 186,800 |
| 2017/05/15 | 1,376 | 1,376 | 1,347 | 1,350 | -35 | -2.5% | 244,600 |
| 2017/05/12 | 1,398 | 1,402 | 1,379 | 1,385 | -11 | -0.8% | 169,700 |
| 2017/05/11 | 1,399 | 1,403 | 1,386 | 1,396 | -1 | -0.1% | 126,000 |
| 2017/05/10 | 1,399 | 1,417 | 1,393 | 1,397 | +6 | +0.4% | 309,900 |
| 2017/05/09 | 1,385 | 1,405 | 1,379 | 1,391 | +11 | +0.8% | 393,800 |
| 2017/05/08 | 1,360 | 1,384 | 1,360 | 1,380 | +37 | +2.8% | 267,800 |
| 2017/05/02 | 1,333 | 1,345 | 1,325 | 1,343 | +16 | +1.2% | 265,000 |
| 2017/05/01 | 1,315 | 1,329 | 1,315 | 1,327 | +7 | +0.5% | 145,800 |
| 2017/04/28 | 1,310 | 1,324 | 1,310 | 1,320 | +18 | +1.4% | 184,400 |
| 2017/04/27 | 1,296 | 1,305 | 1,283 | 1,302 | +1 | +0.1% | 250,300 |
| 2017/04/26 | 1,294 | 1,305 | 1,289 | 1,301 | +21 | +1.6% | 266,800 |
| 2017/04/25 | 1,280 | 1,287 | 1,277 | 1,280 | +6 | +0.5% | 158,700 |
| 2017/04/24 | 1,280 | 1,281 | 1,268 | 1,274 | +15 | +1.2% | 141,900 |
| 2017/04/21 | 1,253 | 1,278 | 1,244 | 1,259 | +22 | +1.8% | 395,800 |
| 2017/04/20 | 1,255 | 1,257 | 1,230 | 1,237 | -21 | -1.7% | 287,200 |
| 2017/04/19 | 1,222 | 1,259 | 1,221 | 1,258 | +41 | +3.4% | 356,600 |
| 2017/04/18 | 1,219 | 1,234 | 1,211 | 1,217 | +6 | +0.5% | 216,500 |
| 2017/04/17 | 1,203 | 1,212 | 1,200 | 1,211 | -2 | -0.2% | 159,800 |
| 2017/04/14 | 1,232 | 1,248 | 1,210 | 1,213 | -13 | -1.1% | 303,200 |
| 2017/04/13 | 1,195 | 1,226 | 1,195 | 1,226 | +23 | +1.9% | 329,900 |
| 2017/04/12 | 1,216 | 1,219 | 1,200 | 1,203 | -30 | -2.4% | 148,600 |
| 2017/04/11 | 1,242 | 1,244 | 1,227 | 1,233 | -18 | -1.4% | 109,700 |
| 2017/04/10 | 1,260 | 1,262 | 1,245 | 1,251 | +5 | +0.4% | 142,500 |
| 2017/04/07 | 1,232 | 1,251 | 1,230 | 1,246 | +20 | +1.6% | 266,100 |
| 2017/04/06 | 1,227 | 1,233 | 1,210 | 1,226 | -7 | -0.6% | 239,300 |
| 2017/04/05 | 1,236 | 1,246 | 1,228 | 1,233 | +4 | +0.3% | 140,700 |
| 2017/04/04 | 1,240 | 1,240 | 1,219 | 1,229 | -14 | -1.1% | 135,700 |
| 2017/04/03 | 1,224 | 1,245 | 1,220 | 1,243 | +21 | +1.7% | 235,500 |
| 2017/03/31 | 1,271 | 1,277 | 1,219 | 1,222 | -41 | -3.2% | 447,200 |
| 2017/03/30 | 1,274 | 1,274 | 1,258 | 1,263 | -20 | -1.6% | 137,600 |
| 2017/03/29 | 1,289 | 1,294 | 1,275 | 1,283 | -6 | -0.5% | 108,000 |
| 2017/03/28 | 1,287 | 1,292 | 1,277 | 1,289 | +17 | +1.3% | 201,400 |
| 2017/03/27 | 1,278 | 1,284 | 1,268 | 1,272 | -9 | -0.7% | 122,600 |
| 2017/03/24 | 1,269 | 1,287 | 1,264 | 1,281 | +12 | +0.9% | 88,300 |
| 2017/03/23 | 1,276 | 1,283 | 1,267 | 1,269 | -5 | -0.4% | 89,600 |
| 2017/03/22 | 1,280 | 1,284 | 1,267 | 1,274 | -26 | -2% | 137,400 |
| 2017/03/21 | 1,291 | 1,306 | 1,290 | 1,300 | -2 | -0.2% | 106,100 |
| 2017/03/17 | 1,298 | 1,304 | 1,289 | 1,302 | -1 | -0.1% | 138,500 |
| 2017/03/16 | 1,287 | 1,303 | 1,283 | 1,303 | +6 | +0.5% | 123,700 |
| 2017/03/15 | 1,298 | 1,301 | 1,287 | 1,297 | -2 | -0.2% | 137,800 |
| 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 |
2001～
2050
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
