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 |
|---|---|---|---|---|---|---|---|
| 2024/11/25 | 97 | 97 | 96 | 97 | ±0 | ±0% | 12,900 |
| 2024/11/22 | 96 | 97 | 96 | 97 | +1 | +1% | 74,300 |
| 2024/11/21 | 97 | 97 | 95 | 96 | ±0 | ±0% | 52,200 |
| 2024/11/20 | 96 | 98 | 95 | 96 | -2 | -2% | 270,700 |
| 2024/11/19 | 100 | 100 | 97 | 98 | -1 | -1% | 96,800 |
| 2024/11/18 | 99 | 101 | 98 | 99 | +1 | +1% | 43,400 |
| 2024/11/15 | 99 | 102 | 98 | 98 | -2 | -2% | 31,100 |
| 2024/11/14 | 98 | 102 | 97 | 100 | +2 | +2% | 177,700 |
| 2024/11/13 | 97 | 99 | 97 | 98 | +1 | +1% | 33,700 |
| 2024/11/12 | 97 | 99 | 96 | 97 | ±0 | ±0% | 68,700 |
| 2024/11/11 | 98 | 98 | 97 | 97 | -2 | -2% | 26,300 |
| 2024/11/08 | 97 | 101 | 97 | 99 | +2 | +2.1% | 122,900 |
| 2024/11/07 | 97 | 98 | 96 | 97 | +1 | +1% | 55,100 |
| 2024/11/06 | 96 | 97 | 96 | 96 | ±0 | ±0% | 35,200 |
| 2024/11/05 | 95 | 97 | 95 | 96 | +2 | +2.1% | 28,600 |
| 2024/11/01 | 96 | 96 | 94 | 94 | -2 | -2.1% | 35,500 |
| 2024/10/31 | 95 | 96 | 94 | 96 | +1 | +1.1% | 40,000 |
| 2024/10/30 | 95 | 95 | 94 | 95 | ±0 | ±0% | 22,300 |
| 2024/10/29 | 95 | 95 | 94 | 95 | +1 | +1.1% | 22,700 |
| 2024/10/28 | 95 | 95 | 94 | 94 | ±0 | ±0% | 29,900 |
| 2024/10/25 | 94 | 95 | 93 | 94 | ±0 | ±0% | 54,300 |
| 2024/10/24 | 95 | 95 | 94 | 94 | -1 | -1.1% | 38,000 |
| 2024/10/23 | 96 | 96 | 95 | 95 | -1 | -1% | 24,700 |
| 2024/10/22 | 97 | 98 | 96 | 96 | -1 | -1% | 30,100 |
| 2024/10/21 | 96 | 97 | 96 | 97 | +1 | +1% | 14,300 |
| 2024/10/18 | 98 | 98 | 96 | 96 | -1 | -1% | 15,900 |
| 2024/10/17 | 97 | 98 | 97 | 97 | +1 | +1% | 15,300 |
| 2024/10/16 | 98 | 98 | 96 | 96 | -2 | -2% | 9,200 |
| 2024/10/15 | 97 | 98 | 97 | 98 | +1 | +1% | 26,100 |
| 2024/10/11 | 98 | 98 | 97 | 97 | -1 | -1% | 51,700 |
| 2024/10/10 | 99 | 99 | 98 | 98 | -1 | -1% | 8,500 |
| 2024/10/09 | 99 | 99 | 98 | 99 | +2 | +2.1% | 34,600 |
| 2024/10/08 | 97 | 98 | 97 | 97 | -1 | -1% | 9,300 |
| 2024/10/07 | 99 | 99 | 97 | 98 | ±0 | ±0% | 48,400 |
| 2024/10/04 | 100 | 100 | 98 | 98 | -1 | -1% | 27,000 |
| 2024/10/03 | 102 | 102 | 99 | 99 | ±0 | ±0% | 31,500 |
| 2024/10/02 | 100 | 102 | 99 | 99 | -1 | -1% | 54,300 |
| 2024/10/01 | 98 | 103 | 97 | 100 | +3 | +3.1% | 156,900 |
| 2024/09/30 | 95 | 100 | 95 | 97 | ±0 | ±0% | 68,600 |
| 2024/09/27 | 98 | 98 | 97 | 97 | ±0 | ±0% | 15,400 |
| 2024/09/26 | 97 | 98 | 97 | 97 | ±0 | ±0% | 21,700 |
| 2024/09/25 | 97 | 97 | 96 | 97 | ±0 | ±0% | 9,900 |
| 2024/09/24 | 96 | 98 | 96 | 97 | +1 | +1% | 37,000 |
| 2024/09/20 | 98 | 98 | 96 | 96 | -1 | -1% | 31,300 |
| 2024/09/19 | 98 | 99 | 97 | 97 | -1 | -1% | 63,600 |
| 2024/09/18 | 96 | 98 | 96 | 98 | +2 | +2.1% | 24,500 |
| 2024/09/17 | 97 | 97 | 96 | 96 | ±0 | ±0% | 15,200 |
| 2024/09/13 | 97 | 97 | 96 | 96 | -1 | -1% | 28,100 |
| 2024/09/12 | 97 | 98 | 97 | 97 | +2 | +2.1% | 14,100 |
| 2024/09/11 | 97 | 98 | 95 | 95 | -2 | -2.1% | 44,300 |
1～
50
件表示中 / 3587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 | 9,700円 | +4.2% | -2.7% | 0.52% | 7.28倍 | 0.37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 |
| 宮入バル | 9,200円 | +0.7% | -23.1% | 2.17% | - | 1.12倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| 鉱研工業 | 49,000円 | +15.4% | +25.8% | 2.45% | 11.23倍 | 0.84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 |
| 中村超硬 | 39,400円 | +36.8% | - | 0.00% | 217.68倍 | 5.31倍 |
|
超硬合金加工に強み。特殊精密部品や紡糸ノズル生産。半導体向けダイヤモンドワイヤ拡販 |
| 石井表記 | 51,000円 | -14.2% | -51.5% | 2.94% | 6.71倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
