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 |
|---|---|---|---|---|---|---|---|
| 2014/09/29 | 1,251 | 1,251 | 1,202 | 1,212 | -29 | -2.3% | 394,600 |
| 2014/09/26 | 1,236 | 1,268 | 1,228 | 1,241 | -47 | -3.6% | 452,300 |
| 2014/09/25 | 1,276 | 1,296 | 1,245 | 1,288 | +7 | +0.5% | 491,000 |
| 2014/09/24 | 1,269 | 1,291 | 1,263 | 1,281 | -8 | -0.6% | 300,900 |
| 2014/09/22 | 1,265 | 1,292 | 1,253 | 1,289 | +24 | +1.9% | 420,500 |
| 2014/09/19 | 1,275 | 1,275 | 1,249 | 1,265 | -5 | -0.4% | 742,000 |
| 2014/09/18 | 1,274 | 1,285 | 1,264 | 1,270 | -2 | -0.2% | 213,300 |
| 2014/09/17 | 1,310 | 1,310 | 1,270 | 1,272 | -40 | -3% | 192,300 |
| 2014/09/16 | 1,300 | 1,319 | 1,280 | 1,312 | +12 | +0.9% | 431,200 |
| 2014/09/12 | 1,319 | 1,340 | 1,272 | 1,300 | +24 | +1.9% | 494,400 |
| 2014/09/11 | 1,253 | 1,331 | 1,251 | 1,276 | +41 | +3.3% | 980,000 |
| 2014/09/10 | 1,211 | 1,237 | 1,211 | 1,235 | +15 | +1.2% | 99,600 |
| 2014/09/09 | 1,220 | 1,225 | 1,208 | 1,220 | +2 | +0.2% | 147,000 |
| 2014/09/08 | 1,210 | 1,225 | 1,198 | 1,218 | +20 | +1.7% | 166,200 |
| 2014/09/05 | 1,214 | 1,214 | 1,196 | 1,198 | -4 | -0.3% | 128,800 |
| 2014/09/04 | 1,218 | 1,225 | 1,196 | 1,202 | -24 | -2% | 395,600 |
| 2014/09/03 | 1,242 | 1,250 | 1,221 | 1,226 | -4 | -0.3% | 270,100 |
| 2014/09/02 | 1,245 | 1,248 | 1,225 | 1,230 | -6 | -0.5% | 364,500 |
| 2014/09/01 | 1,227 | 1,246 | 1,218 | 1,236 | +19 | +1.6% | 362,300 |
| 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 |
2601～
2650
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
