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 |
|---|---|---|---|---|---|---|---|
| 2016/03/03 | 1,164 | 1,168 | 1,146 | 1,163 | +4 | +0.3% | 158,100 |
| 2016/03/02 | 1,185 | 1,185 | 1,145 | 1,159 | +20 | +1.8% | 219,600 |
| 2016/03/01 | 1,137 | 1,148 | 1,114 | 1,139 | -7 | -0.6% | 166,200 |
| 2016/02/29 | 1,200 | 1,201 | 1,146 | 1,146 | -27 | -2.3% | 262,600 |
| 2016/02/26 | 1,187 | 1,200 | 1,155 | 1,173 | +9 | +0.8% | 167,400 |
| 2016/02/25 | 1,145 | 1,166 | 1,138 | 1,164 | +13 | +1.1% | 164,700 |
| 2016/02/24 | 1,131 | 1,203 | 1,131 | 1,151 | -1 | -0.1% | 235,900 |
| 2016/02/23 | 1,163 | 1,180 | 1,143 | 1,152 | -21 | -1.8% | 206,300 |
| 2016/02/22 | 1,203 | 1,206 | 1,166 | 1,173 | ±0 | ±0% | 77,700 |
| 2016/02/19 | 1,180 | 1,189 | 1,157 | 1,173 | -31 | -2.6% | 132,400 |
| 2016/02/18 | 1,169 | 1,222 | 1,150 | 1,204 | +44 | +3.8% | 291,300 |
| 2016/02/17 | 1,156 | 1,203 | 1,140 | 1,160 | -2 | -0.2% | 170,500 |
| 2016/02/16 | 1,132 | 1,183 | 1,132 | 1,162 | -3 | -0.3% | 167,900 |
| 2016/02/15 | 1,088 | 1,179 | 1,078 | 1,165 | +131 | +12.7% | 314,700 |
| 2016/02/12 | 1,050 | 1,076 | 1,033 | 1,034 | -46 | -4.3% | 293,800 |
| 2016/02/10 | 1,125 | 1,125 | 1,065 | 1,080 | -40 | -3.6% | 216,100 |
| 2016/02/09 | 1,141 | 1,150 | 1,098 | 1,120 | -32 | -2.8% | 398,200 |
| 2016/02/08 | 1,137 | 1,159 | 1,101 | 1,152 | +54 | +4.9% | 291,500 |
| 2016/02/05 | 1,054 | 1,102 | 1,050 | 1,098 | +12 | +1.1% | 251,200 |
| 2016/02/04 | 1,060 | 1,091 | 1,059 | 1,086 | +11 | +1% | 168,400 |
| 2016/02/03 | 1,100 | 1,100 | 1,067 | 1,075 | -55 | -4.9% | 180,700 |
| 2016/02/02 | 1,144 | 1,152 | 1,128 | 1,130 | -38 | -3.3% | 130,700 |
| 2016/02/01 | 1,151 | 1,189 | 1,139 | 1,168 | +46 | +4.1% | 233,400 |
| 2016/01/29 | 1,101 | 1,146 | 1,097 | 1,122 | +32 | +2.9% | 571,300 |
| 2016/01/28 | 1,095 | 1,097 | 1,082 | 1,090 | -15 | -1.4% | 146,600 |
| 2016/01/27 | 1,075 | 1,105 | 1,075 | 1,105 | +54 | +5.1% | 109,700 |
| 2016/01/26 | 1,085 | 1,085 | 1,051 | 1,051 | -53 | -4.8% | 267,000 |
| 2016/01/25 | 1,120 | 1,125 | 1,099 | 1,104 | -8 | -0.7% | 157,500 |
| 2016/01/22 | 1,099 | 1,112 | 1,076 | 1,112 | +60 | +5.7% | 221,400 |
| 2016/01/21 | 1,088 | 1,095 | 1,051 | 1,052 | -39 | -3.6% | 208,100 |
| 2016/01/20 | 1,153 | 1,155 | 1,091 | 1,091 | -54 | -4.7% | 171,900 |
| 2016/01/19 | 1,131 | 1,166 | 1,129 | 1,145 | +16 | +1.4% | 255,500 |
| 2016/01/18 | 1,146 | 1,161 | 1,115 | 1,129 | -38 | -3.3% | 200,900 |
| 2016/01/15 | 1,140 | 1,178 | 1,128 | 1,167 | +41 | +3.6% | 454,200 |
| 2016/01/14 | 1,121 | 1,132 | 1,093 | 1,126 | -25 | -2.2% | 261,700 |
| 2016/01/13 | 1,128 | 1,174 | 1,128 | 1,151 | +27 | +2.4% | 279,700 |
| 2016/01/12 | 1,132 | 1,160 | 1,122 | 1,124 | -32 | -2.8% | 244,000 |
| 2016/01/08 | 1,206 | 1,210 | 1,155 | 1,156 | -61 | -5% | 275,400 |
| 2016/01/07 | 1,215 | 1,225 | 1,205 | 1,217 | +14 | +1.2% | 178,900 |
| 2016/01/06 | 1,232 | 1,240 | 1,197 | 1,203 | -21 | -1.7% | 112,600 |
| 2016/01/05 | 1,210 | 1,238 | 1,207 | 1,224 | +18 | +1.5% | 135,500 |
| 2016/01/04 | 1,233 | 1,251 | 1,204 | 1,206 | -42 | -3.4% | 145,000 |
| 2015/12/30 | 1,249 | 1,262 | 1,247 | 1,248 | -1 | -0.1% | 49,900 |
| 2015/12/29 | 1,235 | 1,253 | 1,222 | 1,249 | +9 | +0.7% | 61,200 |
| 2015/12/28 | 1,191 | 1,241 | 1,191 | 1,240 | +57 | +4.8% | 55,600 |
| 2015/12/25 | 1,204 | 1,209 | 1,182 | 1,183 | -38 | -3.1% | 86,500 |
| 2015/12/24 | 1,208 | 1,234 | 1,207 | 1,221 | +27 | +2.3% | 112,100 |
| 2015/12/22 | 1,213 | 1,225 | 1,189 | 1,194 | -27 | -2.2% | 250,500 |
| 2015/12/21 | 1,221 | 1,228 | 1,207 | 1,221 | -15 | -1.2% | 100,600 |
| 2015/12/18 | 1,244 | 1,280 | 1,229 | 1,236 | -8 | -0.6% | 207,200 |
2301～
2350
件表示中 / 3753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 | 561,700円 | +1.1% | +26.2% | 0.00% | 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 | 430,600円 | +3.0% | +30.4% | 5.71% | 26.80倍 | 1.26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 | 345,700円 | -5.7% | -16.5% | 3.04% | 24.50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 |
| 三井海洋 | 644,000円 | -11.6% | +36.4% | 1.86% | 10.30倍 | 2.36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 |
| オルガノ | 940,000円 | +7.2% | +1.1% | 1.81% | 17.85倍 | 3.57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 |
市場注目の銘柄
チャート関連のコラム
