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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 488 | 491 | 476 | 483 | -16 | -3.2% | 271,000 |
| 2010/06/21 | 496 | 500 | 493 | 499 | +9 | +1.8% | 83,000 |
| 2010/06/18 | 479 | 501 | 479 | 490 | +15 | +3.2% | 238,000 |
| 2010/06/17 | 477 | 477 | 472 | 475 | ±0 | ±0% | 96,000 |
| 2010/06/16 | 478 | 478 | 474 | 475 | +7 | +1.5% | 65,000 |
| 2010/06/15 | 476 | 481 | 465 | 468 | -11 | -2.3% | 175,000 |
| 2010/06/14 | 473 | 481 | 469 | 479 | +8 | +1.7% | 95,000 |
| 2010/06/11 | 473 | 479 | 470 | 471 | -2 | -0.4% | 190,000 |
| 2010/06/10 | 462 | 475 | 460 | 473 | +11 | +2.4% | 137,000 |
| 2010/06/09 | 480 | 481 | 452 | 462 | -10 | -2.1% | 245,000 |
| 2010/06/08 | 472 | 478 | 468 | 472 | -7 | -1.5% | 84,000 |
| 2010/06/07 | 485 | 486 | 476 | 479 | -21 | -4.2% | 85,000 |
| 2010/06/04 | 502 | 510 | 494 | 500 | ±0 | ±0% | 169,000 |
| 2010/06/03 | 486 | 503 | 486 | 500 | +16 | +3.3% | 198,000 |
| 2010/06/02 | 488 | 491 | 481 | 484 | -8 | -1.6% | 124,000 |
| 2010/06/01 | 507 | 507 | 489 | 492 | -8 | -1.6% | 162,000 |
| 2010/05/31 | 486 | 503 | 483 | 500 | +14 | +2.9% | 150,000 |
| 2010/05/28 | 488 | 497 | 481 | 486 | -2 | -0.4% | 123,000 |
| 2010/05/27 | 474 | 496 | 469 | 488 | +14 | +3% | 273,000 |
| 2010/05/26 | 463 | 485 | 462 | 474 | +4 | +0.9% | 413,000 |
| 2010/05/25 | 489 | 491 | 464 | 470 | -13 | -2.7% | 278,000 |
| 2010/05/24 | 480 | 492 | 478 | 483 | ±0 | ±0% | 222,000 |
| 2010/05/21 | 479 | 498 | 471 | 483 | -4 | -0.8% | 299,000 |
| 2010/05/20 | 477 | 499 | 469 | 487 | +10 | +2.1% | 299,000 |
| 2010/05/19 | 466 | 488 | 457 | 477 | +11 | +2.4% | 730,000 |
| 2010/05/18 | 500 | 511 | 463 | 466 | -41 | -8.1% | 647,000 |
| 2010/05/17 | 511 | 520 | 495 | 507 | -14 | -2.7% | 412,000 |
| 2010/05/14 | 527 | 531 | 509 | 521 | -10 | -1.9% | 378,000 |
| 2010/05/13 | 517 | 537 | 517 | 531 | +13 | +2.5% | 377,000 |
| 2010/05/12 | 507 | 535 | 505 | 518 | +11 | +2.2% | 308,000 |
| 2010/05/11 | 517 | 529 | 500 | 507 | -8 | -1.6% | 396,000 |
| 2010/05/10 | 514 | 517 | 505 | 515 | +2 | +0.4% | 110,000 |
| 2010/05/07 | 520 | 523 | 495 | 513 | -20 | -3.8% | 307,000 |
| 2010/05/06 | 549 | 549 | 528 | 533 | -17 | -3.1% | 220,000 |
| 2010/04/30 | 555 | 557 | 542 | 550 | -10 | -1.8% | 293,000 |
| 2010/04/28 | 580 | 580 | 553 | 560 | -26 | -4.4% | 291,000 |
| 2010/04/27 | 593 | 593 | 585 | 586 | -7 | -1.2% | 187,000 |
| 2010/04/26 | 600 | 601 | 582 | 593 | -9 | -1.5% | 349,000 |
| 2010/04/23 | 596 | 607 | 577 | 602 | +5 | +0.8% | 581,000 |
| 2010/04/22 | 541 | 614 | 527 | 597 | +58 | +10.8% | 745,000 |
| 2010/04/21 | 525 | 542 | 525 | 539 | +13 | +2.5% | 67,000 |
| 2010/04/20 | 530 | 532 | 524 | 526 | -4 | -0.8% | 47,000 |
| 2010/04/19 | 520 | 537 | 520 | 530 | -9 | -1.7% | 56,000 |
| 2010/04/16 | 547 | 548 | 532 | 539 | -8 | -1.5% | 59,000 |
| 2010/04/15 | 542 | 552 | 542 | 547 | +7 | +1.3% | 73,000 |
| 2010/04/14 | 550 | 550 | 538 | 540 | -2 | -0.4% | 63,000 |
| 2010/04/13 | 550 | 550 | 534 | 542 | -9 | -1.6% | 86,000 |
| 2010/04/12 | 550 | 560 | 550 | 551 | -5 | -0.9% | 73,000 |
| 2010/04/09 | 550 | 558 | 549 | 556 | -2 | -0.4% | 46,000 |
| 2010/04/08 | 560 | 562 | 551 | 558 | -2 | -0.4% | 60,000 |
3651～
3700
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
