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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 3,884 | 3,932 | 3,872 | 3,912 | +58 | +1.5% | 177,200 |
| 2024/02/26 | 3,804 | 3,868 | 3,804 | 3,854 | +69 | +1.8% | 183,900 |
| 2024/02/22 | 3,731 | 3,799 | 3,722 | 3,785 | +65 | +1.7% | 157,000 |
| 2024/02/21 | 3,725 | 3,738 | 3,698 | 3,720 | +27 | +0.7% | 183,200 |
| 2024/02/20 | 3,700 | 3,712 | 3,677 | 3,693 | -6 | -0.2% | 121,800 |
| 2024/02/19 | 3,700 | 3,710 | 3,669 | 3,699 | +19 | +0.5% | 161,300 |
| 2024/02/16 | 3,610 | 3,693 | 3,604 | 3,680 | +110 | +3.1% | 214,800 |
| 2024/02/15 | 3,590 | 3,618 | 3,520 | 3,570 | +27 | +0.8% | 183,600 |
| 2024/02/14 | 3,637 | 3,637 | 3,537 | 3,543 | -107 | -2.9% | 211,300 |
| 2024/02/13 | 3,681 | 3,703 | 3,633 | 3,650 | -3 | -0.1% | 205,000 |
| 2024/02/09 | 3,655 | 3,686 | 3,598 | 3,653 | -29 | -0.8% | 167,400 |
| 2024/02/08 | 3,673 | 3,691 | 3,627 | 3,682 | +32 | +0.9% | 151,900 |
| 2024/02/07 | 3,664 | 3,694 | 3,640 | 3,650 | -38 | -1% | 144,300 |
| 2024/02/06 | 3,715 | 3,722 | 3,660 | 3,688 | -37 | -1% | 129,700 |
| 2024/02/05 | 3,758 | 3,773 | 3,718 | 3,725 | -11 | -0.3% | 106,700 |
| 2024/02/02 | 3,721 | 3,765 | 3,721 | 3,736 | +10 | +0.3% | 94,000 |
| 2024/02/01 | 3,735 | 3,744 | 3,712 | 3,726 | -56 | -1.5% | 141,500 |
| 2024/01/31 | 3,735 | 3,791 | 3,735 | 3,782 | +57 | +1.5% | 109,900 |
| 2024/01/30 | 3,733 | 3,760 | 3,725 | 3,725 | -17 | -0.5% | 104,200 |
| 2024/01/29 | 3,725 | 3,758 | 3,722 | 3,742 | +30 | +0.8% | 98,200 |
| 2024/01/26 | 3,677 | 3,737 | 3,659 | 3,712 | +4 | +0.1% | 133,500 |
| 2024/01/25 | 3,651 | 3,720 | 3,640 | 3,708 | +58 | +1.6% | 116,500 |
| 2024/01/24 | 3,650 | 3,669 | 3,634 | 3,650 | -24 | -0.7% | 117,000 |
| 2024/01/23 | 3,671 | 3,709 | 3,663 | 3,674 | +18 | +0.5% | 123,900 |
| 2024/01/22 | 3,660 | 3,673 | 3,640 | 3,656 | +37 | +1% | 93,100 |
| 2024/01/19 | 3,621 | 3,641 | 3,610 | 3,619 | -22 | -0.6% | 146,200 |
| 2024/01/18 | 3,677 | 3,688 | 3,641 | 3,641 | -22 | -0.6% | 116,200 |
| 2024/01/17 | 3,727 | 3,738 | 3,663 | 3,663 | -44 | -1.2% | 142,800 |
| 2024/01/16 | 3,736 | 3,736 | 3,706 | 3,707 | -34 | -0.9% | 117,200 |
| 2024/01/15 | 3,729 | 3,746 | 3,693 | 3,741 | +50 | +1.4% | 123,600 |
| 2024/01/12 | 3,744 | 3,745 | 3,652 | 3,691 | -6 | -0.2% | 190,400 |
| 2024/01/11 | 3,700 | 3,728 | 3,672 | 3,697 | +31 | +0.8% | 187,000 |
| 2024/01/10 | 3,618 | 3,711 | 3,618 | 3,666 | +42 | +1.2% | 191,900 |
| 2024/01/09 | 3,573 | 3,631 | 3,567 | 3,624 | +84 | +2.4% | 195,700 |
| 2024/01/05 | 3,550 | 3,574 | 3,531 | 3,540 | -13 | -0.4% | 263,400 |
| 2024/01/04 | 3,556 | 3,571 | 3,504 | 3,553 | -23 | -0.6% | 172,200 |
| 2023/12/29 | 3,593 | 3,604 | 3,560 | 3,576 | -7 | -0.2% | 95,100 |
| 2023/12/28 | 3,580 | 3,600 | 3,576 | 3,583 | +6 | +0.2% | 79,100 |
| 2023/12/27 | 3,570 | 3,592 | 3,563 | 3,577 | +27 | +0.8% | 85,900 |
| 2023/12/26 | 3,575 | 3,600 | 3,528 | 3,550 | -19 | -0.5% | 112,000 |
| 2023/12/25 | 3,594 | 3,594 | 3,556 | 3,569 | +7 | +0.2% | 157,100 |
| 2023/12/22 | 3,520 | 3,578 | 3,520 | 3,562 | +38 | +1.1% | 471,800 |
| 2023/12/21 | 3,527 | 3,527 | 3,498 | 3,524 | -23 | -0.6% | 382,100 |
| 2023/12/20 | 3,531 | 3,572 | 3,531 | 3,547 | +1 | ±0% | 129,600 |
| 2023/12/19 | 3,557 | 3,574 | 3,497 | 3,546 | +12 | +0.3% | 135,600 |
| 2023/12/18 | 3,542 | 3,575 | 3,496 | 3,534 | -63 | -1.8% | 178,700 |
| 2023/12/15 | 3,611 | 3,635 | 3,577 | 3,597 | +14 | +0.4% | 226,800 |
| 2023/12/14 | 3,649 | 3,674 | 3,570 | 3,583 | -101 | -2.7% | 209,900 |
| 2023/12/13 | 3,608 | 3,706 | 3,608 | 3,684 | +105 | +2.9% | 275,700 |
| 2023/12/12 | 3,578 | 3,591 | 3,547 | 3,579 | +40 | +1.1% | 218,200 |
351～
400
件表示中 / 3753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 | 561,400円 | +1.1% | +26.2% | 0.00% | 25.77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 | 426,800円 | +3.0% | +30.4% | 5.76% | 26.56倍 | 1.25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 | 348,900円 | -5.7% | -16.5% | 3.01% | 24.73倍 | 1.57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 | 645,000円 | -11.6% | +36.4% | 1.86% | 10.32倍 | 2.36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 | 944,000円 | +7.2% | +1.1% | 1.80% | 17.93倍 | 3.59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 |
市場注目の銘柄
チャート関連のコラム
