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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 95 | 95 | 94 | 95 | ±0 | ±0% | 52,800 |
| 2025/01/24 | 95 | 96 | 95 | 95 | ±0 | ±0% | 27,900 |
| 2025/01/23 | 95 | 96 | 95 | 95 | -1 | -1% | 55,400 |
| 2025/01/22 | 95 | 96 | 95 | 96 | +1 | +1.1% | 26,000 |
| 2025/01/21 | 96 | 96 | 95 | 95 | -1 | -1% | 69,900 |
| 2025/01/20 | 96 | 97 | 95 | 96 | ±0 | ±0% | 91,200 |
| 2025/01/17 | 94 | 98 | 94 | 96 | +2 | +2.1% | 273,300 |
| 2025/01/16 | 94 | 95 | 93 | 94 | ±0 | ±0% | 52,400 |
| 2025/01/15 | 95 | 95 | 94 | 94 | -1 | -1.1% | 53,500 |
| 2025/01/14 | 95 | 95 | 94 | 95 | ±0 | ±0% | 47,800 |
| 2025/01/10 | 97 | 97 | 95 | 95 | ±0 | ±0% | 129,000 |
| 2025/01/09 | 97 | 97 | 94 | 95 | +1 | +1.1% | 135,400 |
| 2025/01/08 | 97 | 97 | 94 | 94 | ±0 | ±0% | 101,400 |
| 2025/01/07 | 97 | 97 | 93 | 94 | ±0 | ±0% | 130,800 |
| 2025/01/06 | 94 | 95 | 93 | 94 | ±0 | ±0% | 99,300 |
| 2024/12/30 | 92 | 94 | 92 | 94 | +2 | +2.2% | 47,200 |
| 2024/12/27 | 92 | 93 | 92 | 92 | ±0 | ±0% | 41,400 |
| 2024/12/26 | 93 | 93 | 91 | 92 | -1 | -1.1% | 87,000 |
| 2024/12/25 | 93 | 93 | 91 | 93 | ±0 | ±0% | 109,300 |
| 2024/12/24 | 93 | 94 | 92 | 93 | +1 | +1.1% | 78,100 |
| 2024/12/23 | 93 | 93 | 91 | 92 | -1 | -1.1% | 91,200 |
| 2024/12/20 | 93 | 94 | 93 | 93 | ±0 | ±0% | 23,300 |
| 2024/12/19 | 93 | 94 | 92 | 93 | -1 | -1.1% | 50,100 |
| 2024/12/18 | 93 | 94 | 93 | 94 | +1 | +1.1% | 29,800 |
| 2024/12/17 | 94 | 94 | 93 | 93 | -1 | -1.1% | 30,400 |
| 2024/12/16 | 94 | 94 | 93 | 94 | ±0 | ±0% | 44,100 |
| 2024/12/13 | 94 | 95 | 93 | 94 | ±0 | ±0% | 33,200 |
| 2024/12/12 | 95 | 95 | 93 | 94 | -1 | -1.1% | 56,200 |
| 2024/12/11 | 95 | 95 | 94 | 95 | ±0 | ±0% | 25,800 |
| 2024/12/10 | 96 | 96 | 94 | 95 | -1 | -1% | 40,900 |
| 2024/12/09 | 94 | 96 | 94 | 96 | +1 | +1.1% | 35,900 |
| 2024/12/06 | 95 | 96 | 94 | 95 | ±0 | ±0% | 102,000 |
| 2024/12/05 | 96 | 96 | 95 | 95 | -1 | -1% | 21,500 |
| 2024/12/04 | 95 | 96 | 95 | 96 | ±0 | ±0% | 12,200 |
| 2024/12/03 | 96 | 96 | 94 | 96 | ±0 | ±0% | 24,800 |
| 2024/12/02 | 96 | 96 | 95 | 96 | ±0 | ±0% | 35,200 |
| 2024/11/29 | 95 | 96 | 95 | 96 | +1 | +1.1% | 45,100 |
| 2024/11/28 | 95 | 96 | 95 | 95 | -1 | -1% | 28,500 |
| 2024/11/27 | 95 | 96 | 95 | 96 | +1 | +1.1% | 52,900 |
| 2024/11/26 | 96 | 97 | 95 | 95 | -2 | -2.1% | 55,100 |
| 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 |
51～
100
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 | 8,500円 | +4.2% | -2.7% | 0.59% | 6.38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 | 40,700円 | +15.4% | +25.8% | 2.95% | 9.33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
