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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 392 | 400 | 383 | 388 | -2 | -0.5% | 184,000 |
| 2010/08/31 | 394 | 401 | 390 | 390 | -12 | -3% | 130,000 |
| 2010/08/30 | 404 | 412 | 401 | 402 | +2 | +0.5% | 63,000 |
| 2010/08/27 | 390 | 409 | 389 | 400 | +5 | +1.3% | 235,000 |
| 2010/08/26 | 390 | 400 | 385 | 395 | +3 | +0.8% | 240,000 |
| 2010/08/25 | 401 | 401 | 388 | 392 | -11 | -2.7% | 169,000 |
| 2010/08/24 | 405 | 406 | 397 | 403 | -10 | -2.4% | 145,000 |
| 2010/08/23 | 419 | 420 | 412 | 413 | -9 | -2.1% | 135,000 |
| 2010/08/20 | 420 | 425 | 415 | 422 | -3 | -0.7% | 156,000 |
| 2010/08/19 | 425 | 432 | 421 | 425 | -2 | -0.5% | 80,000 |
| 2010/08/18 | 429 | 434 | 423 | 427 | +3 | +0.7% | 105,000 |
| 2010/08/17 | 422 | 425 | 418 | 424 | -3 | -0.7% | 45,000 |
| 2010/08/16 | 423 | 430 | 423 | 427 | -2 | -0.5% | 40,000 |
| 2010/08/13 | 427 | 431 | 420 | 429 | +4 | +0.9% | 91,000 |
| 2010/08/12 | 415 | 428 | 413 | 425 | +4 | +1% | 107,000 |
| 2010/08/11 | 433 | 433 | 417 | 421 | -19 | -4.3% | 120,000 |
| 2010/08/10 | 445 | 446 | 439 | 440 | -4 | -0.9% | 62,000 |
| 2010/08/09 | 441 | 450 | 436 | 444 | +2 | +0.5% | 124,000 |
| 2010/08/06 | 445 | 445 | 435 | 442 | -4 | -0.9% | 160,000 |
| 2010/08/05 | 437 | 452 | 437 | 446 | +8 | +1.8% | 111,000 |
| 2010/08/04 | 448 | 451 | 430 | 438 | -12 | -2.7% | 161,000 |
| 2010/08/03 | 445 | 453 | 444 | 450 | +8 | +1.8% | 129,000 |
| 2010/08/02 | 449 | 454 | 438 | 442 | -8 | -1.8% | 88,000 |
| 2010/07/30 | 454 | 458 | 440 | 450 | -10 | -2.2% | 143,000 |
| 2010/07/29 | 468 | 470 | 460 | 460 | -8 | -1.7% | 79,000 |
| 2010/07/28 | 459 | 474 | 459 | 468 | +4 | +0.9% | 149,000 |
| 2010/07/27 | 459 | 469 | 458 | 464 | +5 | +1.1% | 107,000 |
| 2010/07/26 | 459 | 467 | 449 | 459 | +2 | +0.4% | 273,000 |
| 2010/07/23 | 456 | 463 | 448 | 457 | +9 | +2% | 171,000 |
| 2010/07/22 | 450 | 457 | 448 | 448 | -3 | -0.7% | 100,000 |
| 2010/07/21 | 458 | 460 | 444 | 451 | -7 | -1.5% | 242,000 |
| 2010/07/20 | 449 | 464 | 444 | 458 | +4 | +0.9% | 174,000 |
| 2010/07/16 | 447 | 457 | 446 | 454 | ±0 | ±0% | 125,000 |
| 2010/07/15 | 459 | 459 | 453 | 454 | -3 | -0.7% | 114,000 |
| 2010/07/14 | 452 | 461 | 452 | 457 | +13 | +2.9% | 78,000 |
| 2010/07/13 | 455 | 455 | 440 | 444 | -11 | -2.4% | 90,000 |
| 2010/07/12 | 454 | 461 | 453 | 455 | +4 | +0.9% | 68,000 |
| 2010/07/09 | 457 | 461 | 447 | 451 | -6 | -1.3% | 158,000 |
| 2010/07/08 | 456 | 460 | 451 | 457 | +9 | +2% | 83,000 |
| 2010/07/07 | 439 | 456 | 430 | 448 | +3 | +0.7% | 354,000 |
| 2010/07/06 | 434 | 445 | 434 | 445 | +4 | +0.9% | 120,000 |
| 2010/07/05 | 441 | 449 | 434 | 441 | -5 | -1.1% | 265,000 |
| 2010/07/02 | 459 | 460 | 440 | 446 | +7 | +1.6% | 296,000 |
| 2010/07/01 | 460 | 460 | 434 | 439 | -19 | -4.1% | 262,000 |
| 2010/06/30 | 461 | 463 | 452 | 458 | -11 | -2.3% | 153,000 |
| 2010/06/29 | 478 | 483 | 465 | 469 | -7 | -1.5% | 155,000 |
| 2010/06/28 | 480 | 480 | 467 | 476 | +1 | +0.2% | 167,000 |
| 2010/06/25 | 484 | 484 | 472 | 475 | -13 | -2.7% | 142,000 |
| 2010/06/24 | 487 | 492 | 481 | 488 | -4 | -0.8% | 109,000 |
| 2010/06/23 | 476 | 493 | 476 | 492 | +9 | +1.9% | 217,000 |
3601～
3650
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
