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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 4,350 | 4,404 | 4,337 | 4,377 | +21 | +0.5% | 93,000 |
| 2024/07/19 | 4,273 | 4,378 | 4,265 | 4,356 | +108 | +2.5% | 129,300 |
| 2024/07/18 | 4,366 | 4,419 | 4,242 | 4,248 | -242 | -5.4% | 161,600 |
| 2024/07/17 | 4,450 | 4,513 | 4,442 | 4,490 | +85 | +1.9% | 151,300 |
| 2024/07/16 | 4,444 | 4,461 | 4,392 | 4,405 | -39 | -0.9% | 127,400 |
| 2024/07/12 | 4,421 | 4,475 | 4,355 | 4,444 | +3 | +0.1% | 103,900 |
| 2024/07/11 | 4,445 | 4,487 | 4,404 | 4,441 | +33 | +0.7% | 133,300 |
| 2024/07/10 | 4,340 | 4,418 | 4,323 | 4,408 | +55 | +1.3% | 171,600 |
| 2024/07/09 | 4,301 | 4,363 | 4,270 | 4,353 | +46 | +1.1% | 123,600 |
| 2024/07/08 | 4,281 | 4,321 | 4,250 | 4,307 | -8 | -0.2% | 92,700 |
| 2024/07/05 | 4,340 | 4,340 | 4,289 | 4,315 | -17 | -0.4% | 103,000 |
| 2024/07/04 | 4,416 | 4,416 | 4,320 | 4,332 | -86 | -1.9% | 120,900 |
| 2024/07/03 | 4,352 | 4,451 | 4,340 | 4,418 | +71 | +1.6% | 169,800 |
| 2024/07/02 | 4,333 | 4,397 | 4,326 | 4,347 | +17 | +0.4% | 144,300 |
| 2024/07/01 | 4,346 | 4,356 | 4,297 | 4,330 | +34 | +0.8% | 98,100 |
| 2024/06/28 | 4,261 | 4,299 | 4,230 | 4,296 | +40 | +0.9% | 209,400 |
| 2024/06/27 | 4,294 | 4,313 | 4,193 | 4,256 | -38 | -0.9% | 177,700 |
| 2024/06/26 | 4,414 | 4,449 | 4,287 | 4,294 | -137 | -3.1% | 204,200 |
| 2024/06/25 | 4,451 | 4,460 | 4,390 | 4,431 | -19 | -0.4% | 203,000 |
| 2024/06/24 | 4,470 | 4,495 | 4,427 | 4,450 | +2 | ±0% | 233,900 |
| 2024/06/21 | 4,433 | 4,493 | 4,408 | 4,448 | -2 | ±0% | 282,600 |
| 2024/06/20 | 4,400 | 4,515 | 4,400 | 4,450 | +66 | +1.5% | 252,000 |
| 2024/06/19 | 4,181 | 4,402 | 4,181 | 4,384 | +199 | +4.8% | 202,000 |
| 2024/06/18 | 4,233 | 4,233 | 4,162 | 4,185 | +18 | +0.4% | 174,800 |
| 2024/06/17 | 4,133 | 4,169 | 4,115 | 4,167 | +11 | +0.3% | 87,400 |
| 2024/06/14 | 4,149 | 4,198 | 4,122 | 4,156 | +77 | +1.9% | 265,700 |
| 2024/06/13 | 4,108 | 4,119 | 4,037 | 4,079 | -30 | -0.7% | 96,800 |
| 2024/06/12 | 4,120 | 4,130 | 4,097 | 4,109 | -3 | -0.1% | 106,300 |
| 2024/06/11 | 4,100 | 4,179 | 4,099 | 4,112 | +9 | +0.2% | 152,800 |
| 2024/06/10 | 4,066 | 4,105 | 4,063 | 4,103 | +37 | +0.9% | 62,000 |
| 2024/06/07 | 4,110 | 4,114 | 4,021 | 4,066 | -69 | -1.7% | 138,800 |
| 2024/06/06 | 4,099 | 4,135 | 4,076 | 4,135 | +64 | +1.6% | 162,800 |
| 2024/06/05 | 4,030 | 4,074 | 4,016 | 4,071 | +11 | +0.3% | 83,500 |
| 2024/06/04 | 4,029 | 4,082 | 4,022 | 4,060 | -16 | -0.4% | 107,600 |
| 2024/06/03 | 4,164 | 4,195 | 4,076 | 4,076 | -50 | -1.2% | 154,600 |
| 2024/05/31 | 4,120 | 4,154 | 4,077 | 4,126 | +6 | +0.1% | 220,000 |
| 2024/05/30 | 4,111 | 4,150 | 4,079 | 4,120 | -45 | -1.1% | 106,500 |
| 2024/05/29 | 4,178 | 4,222 | 4,147 | 4,165 | -28 | -0.7% | 77,400 |
| 2024/05/28 | 4,182 | 4,212 | 4,158 | 4,193 | -14 | -0.3% | 110,800 |
| 2024/05/27 | 4,243 | 4,245 | 4,165 | 4,207 | -26 | -0.6% | 90,900 |
| 2024/05/24 | 4,199 | 4,251 | 4,185 | 4,233 | -8 | -0.2% | 119,200 |
| 2024/05/23 | 4,264 | 4,289 | 4,219 | 4,241 | ±0 | ±0% | 160,300 |
| 2024/05/22 | 4,274 | 4,297 | 4,232 | 4,241 | -58 | -1.3% | 194,500 |
| 2024/05/21 | 4,300 | 4,376 | 4,293 | 4,299 | +39 | +0.9% | 236,400 |
| 2024/05/20 | 4,203 | 4,290 | 4,203 | 4,260 | +3 | +0.1% | 132,000 |
| 2024/05/17 | 4,146 | 4,257 | 4,136 | 4,257 | +61 | +1.5% | 204,600 |
| 2024/05/16 | 4,093 | 4,210 | 4,070 | 4,196 | +98 | +2.4% | 253,400 |
| 2024/05/15 | 4,170 | 4,243 | 4,069 | 4,098 | +172 | +4.4% | 423,800 |
| 2024/05/14 | 3,911 | 3,968 | 3,904 | 3,926 | +18 | +0.5% | 122,100 |
| 2024/05/13 | 3,955 | 3,955 | 3,875 | 3,908 | -29 | -0.7% | 103,500 |
251～
300
件表示中 / 3752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 | 561,500円 | +1.1% | +26.2% | 3.12% | 25.78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 |
| ＴＨＫ | 418,500円 | +3.0% | +30.4% | 5.88% | 26.05倍 | 1.22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 |
| ＤＭＧ森精 | 346,300円 | -5.7% | -16.5% | 3.03% | 24.55倍 | 1.56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 |
| オルガノ | 923,000円 | +7.2% | +1.1% | 1.84% | 17.53倍 | 3.51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 |
| 三井海洋 | 620,000円 | -11.6% | +36.4% | 1.94% | 9.92倍 | 2.27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 |
市場注目の銘柄
チャート関連のコラム
