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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,220 | 1,226 | 1,193 | 1,215 | +4 | +0.3% | 517,800 |
| 2015/01/29 | 1,209 | 1,220 | 1,201 | 1,211 | -4 | -0.3% | 206,500 |
| 2015/01/28 | 1,184 | 1,219 | 1,180 | 1,215 | +21 | +1.8% | 217,700 |
| 2015/01/27 | 1,193 | 1,194 | 1,180 | 1,194 | +13 | +1.1% | 157,800 |
| 2015/01/26 | 1,149 | 1,184 | 1,148 | 1,181 | +16 | +1.4% | 119,800 |
| 2015/01/23 | 1,153 | 1,167 | 1,153 | 1,165 | +22 | +1.9% | 64,400 |
| 2015/01/22 | 1,139 | 1,150 | 1,129 | 1,143 | ±0 | ±0% | 181,700 |
| 2015/01/21 | 1,129 | 1,147 | 1,116 | 1,143 | +13 | +1.2% | 257,800 |
| 2015/01/20 | 1,110 | 1,139 | 1,107 | 1,130 | +20 | +1.8% | 206,900 |
| 2015/01/19 | 1,117 | 1,127 | 1,105 | 1,110 | -6 | -0.5% | 201,300 |
| 2015/01/16 | 1,115 | 1,123 | 1,102 | 1,116 | -22 | -1.9% | 286,600 |
| 2015/01/15 | 1,159 | 1,174 | 1,126 | 1,138 | -31 | -2.7% | 405,700 |
| 2015/01/14 | 1,175 | 1,189 | 1,164 | 1,169 | -26 | -2.2% | 165,000 |
| 2015/01/13 | 1,192 | 1,198 | 1,175 | 1,195 | -12 | -1% | 147,600 |
| 2015/01/09 | 1,217 | 1,226 | 1,199 | 1,207 | +1 | +0.1% | 125,700 |
| 2015/01/08 | 1,190 | 1,221 | 1,190 | 1,206 | -14 | -1.1% | 171,800 |
| 2015/01/07 | 1,194 | 1,224 | 1,194 | 1,220 | +5 | +0.4% | 96,700 |
| 2015/01/06 | 1,237 | 1,241 | 1,209 | 1,215 | -37 | -3% | 270,700 |
| 2015/01/05 | 1,275 | 1,280 | 1,240 | 1,252 | -34 | -2.6% | 210,500 |
| 2014/12/30 | 1,265 | 1,293 | 1,254 | 1,286 | +45 | +3.6% | 248,200 |
| 2014/12/29 | 1,275 | 1,275 | 1,227 | 1,241 | -23 | -1.8% | 188,600 |
| 2014/12/26 | 1,239 | 1,267 | 1,235 | 1,264 | +25 | +2% | 64,500 |
| 2014/12/25 | 1,245 | 1,254 | 1,237 | 1,239 | -13 | -1% | 72,200 |
| 2014/12/24 | 1,253 | 1,255 | 1,238 | 1,252 | +17 | +1.4% | 114,600 |
| 2014/12/22 | 1,249 | 1,249 | 1,228 | 1,235 | -8 | -0.6% | 107,800 |
| 2014/12/19 | 1,222 | 1,244 | 1,220 | 1,243 | +39 | +3.2% | 200,500 |
| 2014/12/18 | 1,204 | 1,219 | 1,201 | 1,204 | +21 | +1.8% | 157,900 |
| 2014/12/17 | 1,186 | 1,198 | 1,178 | 1,183 | -7 | -0.6% | 241,600 |
| 2014/12/16 | 1,186 | 1,205 | 1,186 | 1,190 | -26 | -2.1% | 227,000 |
| 2014/12/15 | 1,229 | 1,239 | 1,215 | 1,216 | -21 | -1.7% | 192,000 |
| 2014/12/12 | 1,230 | 1,243 | 1,230 | 1,237 | +6 | +0.5% | 292,700 |
| 2014/12/11 | 1,217 | 1,235 | 1,215 | 1,231 | +10 | +0.8% | 287,000 |
| 2014/12/10 | 1,221 | 1,225 | 1,216 | 1,221 | ±0 | ±0% | 212,000 |
| 2014/12/09 | 1,212 | 1,225 | 1,204 | 1,221 | +9 | +0.7% | 162,900 |
| 2014/12/08 | 1,196 | 1,217 | 1,193 | 1,212 | +12 | +1% | 257,000 |
| 2014/12/05 | 1,200 | 1,206 | 1,191 | 1,200 | -1 | -0.1% | 249,300 |
| 2014/12/04 | 1,191 | 1,205 | 1,185 | 1,201 | +12 | +1% | 317,700 |
| 2014/12/03 | 1,175 | 1,190 | 1,169 | 1,189 | +7 | +0.6% | 273,200 |
| 2014/12/02 | 1,170 | 1,187 | 1,166 | 1,182 | +8 | +0.7% | 438,000 |
| 2014/12/01 | 1,150 | 1,176 | 1,150 | 1,174 | +13 | +1.1% | 332,600 |
| 2014/11/28 | 1,126 | 1,163 | 1,121 | 1,161 | +30 | +2.7% | 317,200 |
| 2014/11/27 | 1,133 | 1,138 | 1,126 | 1,131 | -8 | -0.7% | 192,300 |
| 2014/11/26 | 1,129 | 1,147 | 1,128 | 1,139 | +1 | +0.1% | 176,000 |
| 2014/11/25 | 1,148 | 1,148 | 1,126 | 1,138 | +11 | +1% | 281,100 |
| 2014/11/21 | 1,138 | 1,159 | 1,110 | 1,127 | -1 | -0.1% | 222,000 |
| 2014/11/20 | 1,112 | 1,130 | 1,107 | 1,128 | +28 | +2.5% | 300,900 |
| 2014/11/19 | 1,106 | 1,111 | 1,091 | 1,100 | -6 | -0.5% | 326,300 |
| 2014/11/18 | 1,085 | 1,109 | 1,085 | 1,106 | +21 | +1.9% | 301,500 |
| 2014/11/17 | 1,090 | 1,102 | 1,083 | 1,085 | -16 | -1.5% | 240,600 |
| 2014/11/14 | 1,106 | 1,106 | 1,081 | 1,101 | +18 | +1.7% | 288,000 |
2401～
2450
件表示中 / 3586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 | 597,000円 | +6.8% | +6.9% | 2.76% | 29.12倍 | 3.04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 | 648,600円 | +6.9% | +12.8% | 1.17% | 29.84倍 | 2.64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 |
| 三浦工 | 382,800円 | +60.9% | +9.0% | 1.44% | 20.69倍 | 2.54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 |
| ＴＨＫ | 359,000円 | -0.6% | -27.2% | 1.39% | 36.38倍 | 1.11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 |
| 住友重 | 328,700円 | -1.1% | -13.2% | 3.80% | 10.40倍 | 0.60倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
市場注目の銘柄
チャート関連のコラム
