フリージア・マクロスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 107 | 109 | 106 | 107 | ±0 | ±0% | 439,700 |
| 2025/05/19 | 108 | 109 | 105 | 107 | ±0 | ±0% | 279,500 |
| 2025/05/16 | 102 | 108 | 102 | 107 | +4 | +3.9% | 385,300 |
| 2025/05/15 | 108 | 110 | 100 | 103 | -4 | -3.7% | 903,800 |
| 2025/05/14 | 101 | 111 | 100 | 107 | +8 | +8.1% | 1,800,400 |
| 2025/05/13 | 102 | 102 | 98 | 99 | -1 | -1% | 887,900 |
| 2025/05/12 | 97 | 112 | 96 | 100 | +3 | +3.1% | 5,556,100 |
| 2025/05/09 | 96 | 97 | 96 | 97 | +1 | +1% | 57,800 |
| 2025/05/08 | 97 | 97 | 96 | 96 | -1 | -1% | 92,600 |
| 2025/05/07 | 97 | 97 | 96 | 97 | +1 | +1% | 19,700 |
| 2025/05/02 | 96 | 98 | 96 | 96 | ±0 | ±0% | 97,900 |
| 2025/05/01 | 98 | 100 | 94 | 96 | -1 | -1% | 825,500 |
| 2025/04/30 | 96 | 97 | 95 | 97 | ±0 | ±0% | 84,900 |
| 2025/04/28 | 95 | 101 | 93 | 97 | +2 | +2.1% | 1,606,700 |
| 2025/04/25 | 95 | 96 | 94 | 95 | +1 | +1.1% | 80,400 |
| 2025/04/24 | 97 | 98 | 94 | 94 | -3 | -3.1% | 179,800 |
| 2025/04/23 | 94 | 100 | 91 | 97 | +4 | +4.3% | 1,398,100 |
| 2025/04/22 | 93 | 95 | 90 | 93 | +1 | +1.1% | 3,571,400 |
| 2025/04/21 | 90 | 96 | 88 | 92 | +1 | +1.1% | 3,211,500 |
| 2025/04/18 | 91 | 96 | 87 | 91 | +1 | +1.1% | 1,117,000 |
| 2025/04/17 | 90 | 91 | 89 | 90 | ±0 | ±0% | 49,300 |
| 2025/04/16 | 90 | 91 | 89 | 90 | -2 | -2.2% | 169,200 |
| 2025/04/15 | 89 | 96 | 86 | 92 | +3 | +3.4% | 2,155,200 |
| 2025/04/14 | 87 | 90 | 87 | 89 | +3 | +3.5% | 123,200 |
| 2025/04/11 | 82 | 86 | 82 | 86 | ±0 | ±0% | 113,700 |
| 2025/04/10 | 88 | 88 | 85 | 86 | +3 | +3.6% | 138,700 |
| 2025/04/09 | 84 | 85 | 81 | 83 | ±0 | ±0% | 192,000 |
| 2025/04/08 | 83 | 88 | 81 | 83 | +3 | +3.8% | 1,583,700 |
| 2025/04/07 | 85 | 86 | 79 | 80 | -12 | -13% | 427,100 |
| 2025/04/04 | 96 | 97 | 88 | 92 | -4 | -4.2% | 526,200 |
| 2025/04/03 | 100 | 101 | 96 | 96 | -5 | -5% | 324,700 |
| 2025/04/02 | 104 | 104 | 101 | 101 | -4 | -3.8% | 84,300 |
| 2025/04/01 | 102 | 106 | 101 | 105 | +4 | +4% | 117,600 |
| 2025/03/31 | 101 | 102 | 101 | 101 | -1 | -1% | 73,700 |
| 2025/03/28 | 104 | 105 | 102 | 102 | -2 | -1.9% | 42,900 |
| 2025/03/27 | 107 | 107 | 103 | 104 | -3 | -2.8% | 163,600 |
| 2025/03/26 | 99 | 113 | 99 | 107 | +8 | +8.1% | 1,423,800 |
| 2025/03/25 | 100 | 100 | 99 | 99 | ±0 | ±0% | 26,100 |
| 2025/03/24 | 100 | 100 | 99 | 99 | -1 | -1% | 16,800 |
| 2025/03/21 | 101 | 101 | 100 | 100 | ±0 | ±0% | 48,100 |
| 2025/03/19 | 99 | 100 | 99 | 100 | ±0 | ±0% | 27,100 |
| 2025/03/18 | 100 | 100 | 99 | 100 | ±0 | ±0% | 16,600 |
| 2025/03/17 | 99 | 100 | 98 | 100 | +1 | +1% | 42,400 |
| 2025/03/14 | 100 | 100 | 98 | 99 | ±0 | ±0% | 16,700 |
| 2025/03/13 | 100 | 100 | 98 | 99 | +1 | +1% | 11,600 |
| 2025/03/12 | 99 | 100 | 98 | 98 | ±0 | ±0% | 13,900 |
| 2025/03/11 | 99 | 99 | 98 | 98 | -2 | -2% | 10,300 |
| 2025/03/10 | 98 | 100 | 98 | 100 | +2 | +2% | 18,800 |
| 2025/03/07 | 99 | 99 | 98 | 98 | -1 | -1% | 12,800 |
| 2025/03/06 | 99 | 100 | 99 | 99 | ±0 | ±0% | 14,200 |
1～
50
件表示中 / 3702件
類似銘柄と比較する
現在ご覧いただいている「フリージアマク」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 |
|---|---|---|---|---|---|---|---|---|
| フリージアマク | 10,700円 | +4.2% | -2.7% | 0.47% | 8.03倍 | 0.40倍 |
|
断熱・防水工事やシロアリ防除手がける傘下のピコイが収益柱。基板や押出機等の受託製造も |
| 黒田精 | 88,600円 | +19.8% | +19.3% | 3.39% | 16.33倍 | 0.44倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| ゼネパッカー | 277,000円 | +1.5% | -14.6% | 3.97% | 7.99倍 | 0.69倍 |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
| 石井表記 | 58,200円 | +6.0% | +7.7% | 3.44% | 5.46倍 | 0.48倍 |
|
プリント基板製造装置大手。インクジェット塗布機はテレビ液晶用で高シェア。印刷技術も強み |
| 鉱研工業 | 51,400円 | +8.4% | +37.7% | 3.50% | 7.78倍 | 0.82倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
市場注目の銘柄
チャート関連のコラム
