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 |
|---|---|---|---|---|---|---|---|
| 2014/02/19 | 1,276 | 1,288 | 1,257 | 1,262 | -14 | -1.1% | 81,000 |
| 2014/02/18 | 1,281 | 1,282 | 1,269 | 1,276 | -5 | -0.4% | 188,000 |
| 2014/02/17 | 1,280 | 1,292 | 1,262 | 1,281 | +1 | +0.1% | 142,000 |
| 2014/02/14 | 1,265 | 1,294 | 1,265 | 1,280 | +7 | +0.5% | 193,000 |
| 2014/02/13 | 1,274 | 1,290 | 1,270 | 1,273 | -1 | -0.1% | 95,000 |
| 2014/02/12 | 1,299 | 1,310 | 1,264 | 1,274 | -40 | -3% | 158,000 |
| 2014/02/10 | 1,286 | 1,319 | 1,286 | 1,314 | +31 | +2.4% | 133,000 |
| 2014/02/07 | 1,259 | 1,283 | 1,183 | 1,283 | +54 | +4.4% | 281,000 |
| 2014/02/06 | 1,210 | 1,236 | 1,204 | 1,229 | +19 | +1.6% | 172,000 |
| 2014/02/05 | 1,196 | 1,215 | 1,190 | 1,210 | +38 | +3.2% | 268,000 |
| 2014/02/04 | 1,197 | 1,203 | 1,171 | 1,172 | -55 | -4.5% | 196,000 |
| 2014/02/03 | 1,242 | 1,256 | 1,221 | 1,227 | -45 | -3.5% | 189,000 |
| 2014/01/31 | 1,294 | 1,308 | 1,253 | 1,272 | -16 | -1.2% | 146,000 |
| 2014/01/30 | 1,275 | 1,292 | 1,266 | 1,288 | -17 | -1.3% | 152,000 |
| 2014/01/29 | 1,303 | 1,322 | 1,298 | 1,305 | +32 | +2.5% | 84,000 |
| 2014/01/28 | 1,283 | 1,310 | 1,265 | 1,273 | +20 | +1.6% | 217,000 |
| 2014/01/27 | 1,268 | 1,300 | 1,245 | 1,253 | -78 | -5.9% | 457,000 |
| 2014/01/24 | 1,326 | 1,350 | 1,314 | 1,331 | -27 | -2% | 272,000 |
| 2014/01/23 | 1,389 | 1,400 | 1,358 | 1,358 | -33 | -2.4% | 171,000 |
| 2014/01/22 | 1,398 | 1,405 | 1,372 | 1,391 | -7 | -0.5% | 148,000 |
| 2014/01/21 | 1,410 | 1,434 | 1,396 | 1,398 | -21 | -1.5% | 111,000 |
| 2014/01/20 | 1,422 | 1,433 | 1,411 | 1,419 | +13 | +0.9% | 98,000 |
| 2014/01/17 | 1,375 | 1,412 | 1,372 | 1,406 | +34 | +2.5% | 206,000 |
| 2014/01/16 | 1,400 | 1,401 | 1,372 | 1,372 | -12 | -0.9% | 53,000 |
| 2014/01/15 | 1,379 | 1,386 | 1,364 | 1,384 | +35 | +2.6% | 61,000 |
| 2014/01/14 | 1,348 | 1,371 | 1,345 | 1,349 | -56 | -4% | 199,000 |
| 2014/01/10 | 1,410 | 1,410 | 1,384 | 1,405 | ±0 | ±0% | 204,000 |
| 2014/01/09 | 1,400 | 1,405 | 1,392 | 1,405 | +5 | +0.4% | 73,000 |
| 2014/01/08 | 1,358 | 1,405 | 1,358 | 1,400 | +51 | +3.8% | 152,000 |
| 2014/01/07 | 1,355 | 1,385 | 1,345 | 1,349 | -11 | -0.8% | 112,000 |
| 2014/01/06 | 1,347 | 1,377 | 1,330 | 1,360 | -7 | -0.5% | 118,000 |
| 2013/12/30 | 1,382 | 1,382 | 1,364 | 1,367 | ±0 | ±0% | 105,000 |
| 2013/12/27 | 1,330 | 1,371 | 1,322 | 1,367 | +37 | +2.8% | 120,000 |
| 2013/12/26 | 1,300 | 1,336 | 1,283 | 1,330 | +46 | +3.6% | 135,000 |
| 2013/12/25 | 1,256 | 1,288 | 1,240 | 1,284 | +27 | +2.1% | 194,000 |
| 2013/12/24 | 1,262 | 1,281 | 1,254 | 1,257 | -19 | -1.5% | 115,000 |
| 2013/12/20 | 1,287 | 1,292 | 1,272 | 1,276 | -11 | -0.9% | 82,000 |
| 2013/12/19 | 1,303 | 1,309 | 1,281 | 1,287 | -19 | -1.5% | 135,000 |
| 2013/12/18 | 1,261 | 1,308 | 1,261 | 1,306 | +38 | +3% | 162,000 |
| 2013/12/17 | 1,274 | 1,285 | 1,262 | 1,268 | -13 | -1% | 128,000 |
| 2013/12/16 | 1,302 | 1,309 | 1,280 | 1,281 | -21 | -1.6% | 153,000 |
| 2013/12/13 | 1,308 | 1,327 | 1,295 | 1,302 | -12 | -0.9% | 313,000 |
| 2013/12/12 | 1,323 | 1,323 | 1,288 | 1,314 | -9 | -0.7% | 106,000 |
| 2013/12/11 | 1,306 | 1,329 | 1,299 | 1,323 | -5 | -0.4% | 162,000 |
| 2013/12/10 | 1,305 | 1,330 | 1,303 | 1,328 | +27 | +2.1% | 301,000 |
| 2013/12/09 | 1,269 | 1,305 | 1,248 | 1,301 | +40 | +3.2% | 271,000 |
| 2013/12/06 | 1,220 | 1,262 | 1,220 | 1,261 | +42 | +3.4% | 393,000 |
| 2013/12/05 | 1,250 | 1,250 | 1,219 | 1,219 | -25 | -2% | 91,000 |
| 2013/12/04 | 1,252 | 1,276 | 1,237 | 1,244 | -36 | -2.8% | 511,000 |
| 2013/12/03 | 1,280 | 1,287 | 1,260 | 1,280 | -12 | -0.9% | 297,000 |
2801～
2850
件表示中 / 3754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 | 563,000円 | +1.1% | +26.2% | 0.00% | 25.85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 |
| ＤＭＧ森精 | 340,200円 | -5.7% | -16.5% | 3.09% | 24.12倍 | 1.53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 | 650,000円 | -11.6% | +36.4% | 1.85% | 10.40倍 | 2.38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 | 936,000円 | +7.2% | +1.1% | 1.82% | 17.78倍 | 3.56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 |
| 住友重 | 340,900円 | +1.8% | +7.8% | 3.67% | 14.63倍 | 0.64倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
市場注目の銘柄
チャート関連のコラム
