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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/12/17 | 1,248 | 1,260 | 1,240 | 1,244 | +12 | +1% | 101,200 |
| 2015/12/16 | 1,227 | 1,239 | 1,222 | 1,232 | +11 | +0.9% | 84,800 |
| 2015/12/15 | 1,237 | 1,245 | 1,218 | 1,221 | -7 | -0.6% | 95,700 |
| 2015/12/14 | 1,205 | 1,231 | 1,190 | 1,228 | -17 | -1.4% | 219,300 |
| 2015/12/11 | 1,225 | 1,251 | 1,225 | 1,245 | -1 | -0.1% | 160,800 |
| 2015/12/10 | 1,234 | 1,255 | 1,224 | 1,246 | -15 | -1.2% | 136,300 |
| 2015/12/09 | 1,262 | 1,281 | 1,261 | 1,261 | -16 | -1.3% | 85,800 |
| 2015/12/08 | 1,310 | 1,313 | 1,277 | 1,277 | -27 | -2.1% | 81,500 |
| 2015/12/07 | 1,314 | 1,318 | 1,304 | 1,304 | +16 | +1.2% | 96,300 |
| 2015/12/04 | 1,292 | 1,308 | 1,285 | 1,288 | -31 | -2.4% | 145,600 |
| 2015/12/03 | 1,307 | 1,324 | 1,302 | 1,319 | +6 | +0.5% | 89,400 |
| 2015/12/02 | 1,323 | 1,323 | 1,298 | 1,313 | -17 | -1.3% | 117,800 |
| 2015/12/01 | 1,311 | 1,337 | 1,303 | 1,330 | +8 | +0.6% | 192,200 |
| 2015/11/30 | 1,304 | 1,322 | 1,300 | 1,322 | +30 | +2.3% | 344,200 |
| 2015/11/27 | 1,288 | 1,296 | 1,278 | 1,292 | +2 | +0.2% | 79,200 |
| 2015/11/26 | 1,305 | 1,316 | 1,284 | 1,290 | -14 | -1.1% | 167,100 |
| 2015/11/25 | 1,305 | 1,315 | 1,299 | 1,304 | -1 | -0.1% | 245,600 |
| 2015/11/24 | 1,285 | 1,310 | 1,272 | 1,305 | +8 | +0.6% | 399,400 |
| 2015/11/20 | 1,328 | 1,349 | 1,292 | 1,297 | -52 | -3.9% | 536,500 |
| 2015/11/19 | 1,356 | 1,359 | 1,330 | 1,349 | +10 | +0.7% | 202,600 |
| 2015/11/18 | 1,364 | 1,378 | 1,335 | 1,339 | -15 | -1.1% | 111,500 |
| 2015/11/17 | 1,364 | 1,375 | 1,351 | 1,354 | +18 | +1.3% | 133,400 |
| 2015/11/16 | 1,311 | 1,342 | 1,306 | 1,336 | +4 | +0.3% | 134,500 |
| 2015/11/13 | 1,345 | 1,345 | 1,322 | 1,332 | -23 | -1.7% | 153,500 |
| 2015/11/12 | 1,353 | 1,362 | 1,338 | 1,355 | -1 | -0.1% | 118,900 |
| 2015/11/11 | 1,354 | 1,358 | 1,339 | 1,356 | +12 | +0.9% | 146,700 |
| 2015/11/10 | 1,346 | 1,355 | 1,330 | 1,344 | -6 | -0.4% | 181,000 |
| 2015/11/09 | 1,344 | 1,361 | 1,326 | 1,350 | +19 | +1.4% | 265,600 |
| 2015/11/06 | 1,412 | 1,430 | 1,320 | 1,331 | -73 | -5.2% | 390,500 |
| 2015/11/05 | 1,373 | 1,406 | 1,350 | 1,404 | +35 | +2.6% | 414,600 |
| 2015/11/04 | 1,302 | 1,373 | 1,300 | 1,369 | +68 | +5.2% | 439,700 |
| 2015/11/02 | 1,308 | 1,312 | 1,294 | 1,301 | -12 | -0.9% | 175,900 |
| 2015/10/30 | 1,327 | 1,327 | 1,300 | 1,313 | -17 | -1.3% | 244,900 |
| 2015/10/29 | 1,320 | 1,331 | 1,314 | 1,330 | +17 | +1.3% | 310,500 |
| 2015/10/28 | 1,314 | 1,314 | 1,291 | 1,313 | +5 | +0.4% | 220,700 |
| 2015/10/27 | 1,300 | 1,311 | 1,298 | 1,308 | +8 | +0.6% | 275,900 |
| 2015/10/26 | 1,293 | 1,307 | 1,280 | 1,300 | +24 | +1.9% | 229,200 |
| 2015/10/23 | 1,279 | 1,295 | 1,270 | 1,276 | +16 | +1.3% | 233,200 |
| 2015/10/22 | 1,242 | 1,268 | 1,234 | 1,260 | -7 | -0.6% | 188,300 |
| 2015/10/21 | 1,229 | 1,267 | 1,227 | 1,267 | +40 | +3.3% | 212,000 |
| 2015/10/20 | 1,231 | 1,231 | 1,214 | 1,227 | +5 | +0.4% | 100,100 |
| 2015/10/19 | 1,222 | 1,232 | 1,200 | 1,222 | ±0 | ±0% | 210,500 |
| 2015/10/16 | 1,211 | 1,234 | 1,196 | 1,222 | +27 | +2.3% | 370,800 |
| 2015/10/15 | 1,179 | 1,204 | 1,162 | 1,195 | +4 | +0.3% | 278,600 |
| 2015/10/14 | 1,207 | 1,207 | 1,169 | 1,191 | -24 | -2% | 242,900 |
| 2015/10/13 | 1,200 | 1,230 | 1,200 | 1,215 | +32 | +2.7% | 377,500 |
| 2015/10/09 | 1,184 | 1,188 | 1,159 | 1,183 | +4 | +0.3% | 266,800 |
| 2015/10/08 | 1,149 | 1,183 | 1,145 | 1,179 | +38 | +3.3% | 358,800 |
2301～
2350
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 | 576,100円 | +1.1% | +26.2% | 3.04% | 26.45倍 | 2.89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 | 646,300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 | 145,200円 | +2.1% | -8.5% | 4.27% | 15.04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 | 297,500円 | -5.7% | -16.5% | 3.53% | 21.09倍 | 1.34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 | 309,100円 | +8.0% | +24.5% | 2.17% | 13.49倍 | 1.75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
