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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,180 | 1,226 | 1,180 | 1,217 | +25 | +2.1% | 660,300 |
| 2014/08/28 | 1,124 | 1,208 | 1,124 | 1,192 | +73 | +6.5% | 873,200 |
| 2014/08/27 | 1,090 | 1,120 | 1,087 | 1,119 | +29 | +2.7% | 386,900 |
| 2014/08/26 | 1,108 | 1,110 | 1,087 | 1,090 | -11 | -1% | 165,700 |
| 2014/08/25 | 1,117 | 1,125 | 1,097 | 1,101 | -16 | -1.4% | 126,400 |
| 2014/08/22 | 1,119 | 1,128 | 1,107 | 1,117 | +2 | +0.2% | 251,400 |
| 2014/08/21 | 1,105 | 1,115 | 1,100 | 1,115 | +15 | +1.4% | 162,500 |
| 2014/08/20 | 1,100 | 1,105 | 1,096 | 1,100 | -5 | -0.5% | 150,900 |
| 2014/08/19 | 1,100 | 1,117 | 1,095 | 1,105 | +14 | +1.3% | 305,400 |
| 2014/08/18 | 1,104 | 1,106 | 1,088 | 1,091 | -8 | -0.7% | 83,900 |
| 2014/08/15 | 1,079 | 1,109 | 1,077 | 1,099 | +27 | +2.5% | 435,600 |
| 2014/08/14 | 1,068 | 1,080 | 1,059 | 1,072 | +15 | +1.4% | 169,500 |
| 2014/08/13 | 1,051 | 1,060 | 1,043 | 1,057 | +1 | +0.1% | 436,600 |
| 2014/08/12 | 1,086 | 1,089 | 1,055 | 1,056 | -34 | -3.1% | 260,800 |
| 2014/08/11 | 1,085 | 1,109 | 1,074 | 1,090 | +19 | +1.8% | 358,700 |
| 2014/08/08 | 1,109 | 1,115 | 1,062 | 1,071 | -41 | -3.7% | 759,600 |
| 2014/08/07 | 1,069 | 1,114 | 1,037 | 1,112 | +50 | +4.7% | 451,300 |
| 2014/08/06 | 1,056 | 1,067 | 1,044 | 1,062 | +12 | +1.1% | 236,800 |
| 2014/08/05 | 1,067 | 1,071 | 1,046 | 1,050 | -6 | -0.6% | 167,600 |
| 2014/08/04 | 1,056 | 1,060 | 1,049 | 1,056 | +1 | +0.1% | 120,900 |
| 2014/08/01 | 1,058 | 1,067 | 1,052 | 1,055 | -11 | -1% | 130,600 |
| 2014/07/31 | 1,077 | 1,082 | 1,065 | 1,066 | -3 | -0.3% | 116,800 |
| 2014/07/30 | 1,107 | 1,111 | 1,066 | 1,069 | -40 | -3.6% | 258,900 |
| 2014/07/29 | 1,113 | 1,117 | 1,100 | 1,109 | +5 | +0.5% | 125,800 |
| 2014/07/28 | 1,102 | 1,124 | 1,099 | 1,104 | +6 | +0.5% | 281,900 |
| 2014/07/25 | 1,103 | 1,103 | 1,088 | 1,098 | -5 | -0.5% | 159,200 |
| 2014/07/24 | 1,093 | 1,111 | 1,088 | 1,103 | +22 | +2% | 302,900 |
| 2014/07/23 | 1,092 | 1,100 | 1,079 | 1,081 | +1 | +0.1% | 229,400 |
| 2014/07/22 | 1,068 | 1,087 | 1,068 | 1,080 | +19 | +1.8% | 189,700 |
| 2014/07/18 | 1,064 | 1,072 | 1,054 | 1,061 | -26 | -2.4% | 176,800 |
| 2014/07/17 | 1,098 | 1,111 | 1,084 | 1,087 | -11 | -1% | 290,900 |
| 2014/07/16 | 1,089 | 1,099 | 1,080 | 1,098 | +36 | +3.4% | 270,100 |
| 2014/07/15 | 1,068 | 1,076 | 1,061 | 1,062 | +8 | +0.8% | 145,000 |
| 2014/07/14 | 1,050 | 1,055 | 1,046 | 1,054 | +4 | +0.4% | 99,700 |
| 2014/07/11 | 1,050 | 1,055 | 1,037 | 1,050 | -6 | -0.6% | 108,200 |
| 2014/07/10 | 1,075 | 1,083 | 1,055 | 1,056 | -17 | -1.6% | 215,300 |
| 2014/07/09 | 1,065 | 1,076 | 1,061 | 1,073 | -2 | -0.2% | 112,700 |
| 2014/07/08 | 1,070 | 1,082 | 1,054 | 1,075 | -15 | -1.4% | 256,600 |
| 2014/07/07 | 1,100 | 1,108 | 1,087 | 1,090 | -17 | -1.5% | 132,200 |
| 2014/07/04 | 1,118 | 1,120 | 1,100 | 1,107 | -6 | -0.5% | 242,100 |
| 2014/07/03 | 1,118 | 1,120 | 1,103 | 1,113 | ±0 | ±0% | 264,400 |
| 2014/07/02 | 1,104 | 1,130 | 1,101 | 1,113 | +21 | +1.9% | 507,700 |
| 2014/07/01 | 1,077 | 1,102 | 1,074 | 1,092 | +20 | +1.9% | 408,200 |
| 2014/06/30 | 1,050 | 1,072 | 1,040 | 1,072 | +25 | +2.4% | 344,200 |
| 2014/06/27 | 1,071 | 1,074 | 1,033 | 1,047 | -27 | -2.5% | 371,000 |
| 2014/06/26 | 1,040 | 1,078 | 1,040 | 1,074 | +42 | +4.1% | 545,800 |
| 2014/06/25 | 1,029 | 1,041 | 1,023 | 1,032 | +3 | +0.3% | 439,400 |
| 2014/06/24 | 1,038 | 1,040 | 1,021 | 1,029 | -9 | -0.9% | 509,100 |
| 2014/06/23 | 1,047 | 1,047 | 1,029 | 1,038 | +9 | +0.9% | 550,300 |
| 2014/06/20 | 1,045 | 1,048 | 1,029 | 1,029 | -13 | -1.2% | 457,500 |
2501～
2550
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
