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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 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 |
| 2025/03/05 | 99 | 99 | 98 | 99 | +1 | +1% | 16,700 |
| 2025/03/04 | 98 | 99 | 98 | 98 | -2 | -2% | 21,700 |
| 2025/03/03 | 98 | 100 | 98 | 100 | +2 | +2% | 50,900 |
| 2025/02/28 | 99 | 99 | 97 | 98 | -1 | -1% | 79,600 |
| 2025/02/27 | 101 | 101 | 99 | 99 | -1 | -1% | 17,900 |
| 2025/02/26 | 101 | 102 | 100 | 100 | ±0 | ±0% | 47,900 |
| 2025/02/25 | 98 | 102 | 97 | 100 | +2 | +2% | 199,300 |
| 2025/02/21 | 98 | 99 | 98 | 98 | ±0 | ±0% | 40,000 |
| 2025/02/20 | 97 | 100 | 97 | 98 | +1 | +1% | 109,400 |
| 2025/02/19 | 97 | 99 | 97 | 97 | ±0 | ±0% | 127,400 |
| 2025/02/18 | 95 | 97 | 95 | 97 | +2 | +2.1% | 82,900 |
| 2025/02/17 | 97 | 97 | 95 | 95 | -3 | -3.1% | 139,400 |
| 2025/02/14 | 97 | 100 | 97 | 98 | ±0 | ±0% | 178,500 |
| 2025/02/13 | 97 | 98 | 96 | 98 | +1 | +1% | 70,500 |
| 2025/02/12 | 96 | 97 | 96 | 97 | ±0 | ±0% | 20,700 |
| 2025/02/10 | 96 | 97 | 96 | 97 | +1 | +1% | 28,900 |
| 2025/02/07 | 95 | 96 | 95 | 96 | ±0 | ±0% | 35,400 |
| 2025/02/06 | 95 | 96 | 95 | 96 | +2 | +2.1% | 60,300 |
| 2025/02/05 | 95 | 95 | 94 | 94 | ±0 | ±0% | 68,900 |
| 2025/02/04 | 95 | 96 | 94 | 94 | ±0 | ±0% | 58,000 |
| 2025/02/03 | 95 | 95 | 94 | 94 | ±0 | ±0% | 27,100 |
| 2025/01/31 | 95 | 95 | 94 | 94 | ±0 | ±0% | 27,400 |
| 2025/01/30 | 95 | 96 | 94 | 94 | -1 | -1.1% | 48,100 |
| 2025/01/29 | 96 | 96 | 95 | 95 | -1 | -1% | 23,600 |
| 2025/01/28 | 95 | 96 | 95 | 96 | +1 | +1.1% | 41,300 |
1～
50
件表示中 / 3677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 | 8,600円 | +4.2% | -2.7% | 0.58% | 6.45倍 | 0.33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 |
| 高見サイ | 94,500円 | +12.7% | +7.7% | 2.12% | 5.54倍 | 0.77倍 |
|
駅の自動券売機を製造販売。ＡＴＭ向け硬貨・紙幣処理装置等のメカトロ機器、ゲート等特機も |
| 石井表記 | 51,300円 | +6.0% | +7.7% | 3.90% | 4.83倍 | 0.43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 | 40,800円 | +15.4% | +25.8% | 2.94% | 9.35倍 | 0.70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 |
| ＮＦＫ－ＨＤ | 7,900円 | -6.9% | -59.3% | 0.00% | 138.59倍 | 0.71倍 |
|
工業炉用燃焼機器が主軸。省エネ蓄熱型交互燃焼装置に強み。出資先順次増やし投資会社的色彩 |
市場注目の銘柄
チャート関連のコラム
