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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 109 | 110 | 109 | 109 | ±0 | ±0% | 22,800 |
| 2024/06/26 | 109 | 110 | 109 | 109 | -1 | -0.9% | 31,200 |
| 2024/06/25 | 110 | 110 | 109 | 110 | +1 | +0.9% | 15,200 |
| 2024/06/24 | 109 | 109 | 109 | 109 | -1 | -0.9% | 14,200 |
| 2024/06/21 | 110 | 110 | 109 | 110 | ±0 | ±0% | 28,600 |
| 2024/06/20 | 109 | 110 | 109 | 110 | +1 | +0.9% | 17,800 |
| 2024/06/19 | 110 | 110 | 109 | 109 | -1 | -0.9% | 16,200 |
| 2024/06/18 | 110 | 111 | 109 | 110 | -1 | -0.9% | 23,200 |
| 2024/06/17 | 109 | 111 | 109 | 111 | +1 | +0.9% | 28,800 |
| 2024/06/14 | 110 | 111 | 109 | 110 | ±0 | ±0% | 44,100 |
| 2024/06/13 | 111 | 111 | 110 | 110 | -2 | -1.8% | 18,300 |
| 2024/06/12 | 113 | 113 | 111 | 112 | -1 | -0.9% | 38,900 |
| 2024/06/11 | 112 | 113 | 111 | 113 | +2 | +1.8% | 43,800 |
| 2024/06/10 | 111 | 112 | 110 | 111 | +1 | +0.9% | 86,000 |
| 2024/06/07 | 110 | 110 | 109 | 110 | ±0 | ±0% | 12,200 |
| 2024/06/06 | 110 | 111 | 109 | 110 | ±0 | ±0% | 52,100 |
| 2024/06/05 | 112 | 112 | 110 | 110 | -2 | -1.8% | 31,100 |
| 2024/06/04 | 113 | 113 | 110 | 112 | -1 | -0.9% | 70,500 |
| 2024/06/03 | 114 | 114 | 112 | 113 | ±0 | ±0% | 9,200 |
| 2024/05/31 | 111 | 114 | 111 | 113 | +1 | +0.9% | 23,100 |
| 2024/05/30 | 111 | 115 | 108 | 112 | +2 | +1.8% | 82,700 |
| 2024/05/29 | 112 | 113 | 110 | 110 | -3 | -2.7% | 26,900 |
| 2024/05/28 | 113 | 113 | 111 | 113 | +2 | +1.8% | 43,100 |
| 2024/05/27 | 110 | 114 | 109 | 111 | +2 | +1.8% | 105,100 |
| 2024/05/24 | 109 | 110 | 108 | 109 | -1 | -0.9% | 80,300 |
| 2024/05/23 | 110 | 110 | 109 | 110 | ±0 | ±0% | 15,800 |
| 2024/05/22 | 110 | 112 | 109 | 110 | ±0 | ±0% | 25,100 |
| 2024/05/21 | 111 | 112 | 109 | 110 | -4 | -3.5% | 92,100 |
| 2024/05/20 | 110 | 115 | 109 | 114 | +4 | +3.6% | 250,800 |
| 2024/05/17 | 110 | 110 | 108 | 110 | ±0 | ±0% | 17,500 |
| 2024/05/16 | 109 | 110 | 109 | 110 | ±0 | ±0% | 10,700 |
| 2024/05/15 | 109 | 110 | 108 | 110 | +1 | +0.9% | 6,700 |
| 2024/05/14 | 108 | 110 | 108 | 109 | +1 | +0.9% | 25,000 |
| 2024/05/13 | 108 | 109 | 107 | 108 | ±0 | ±0% | 17,100 |
| 2024/05/10 | 107 | 109 | 107 | 108 | ±0 | ±0% | 95,100 |
| 2024/05/09 | 109 | 109 | 108 | 108 | -1 | -0.9% | 9,500 |
| 2024/05/08 | 108 | 109 | 108 | 109 | +1 | +0.9% | 10,700 |
| 2024/05/07 | 109 | 109 | 108 | 108 | ±0 | ±0% | 8,100 |
| 2024/05/02 | 108 | 109 | 107 | 108 | -1 | -0.9% | 15,200 |
| 2024/05/01 | 109 | 109 | 107 | 109 | ±0 | ±0% | 21,700 |
| 2024/04/30 | 108 | 109 | 108 | 109 | +1 | +0.9% | 26,400 |
| 2024/04/26 | 108 | 108 | 107 | 108 | ±0 | ±0% | 35,300 |
| 2024/04/25 | 107 | 108 | 107 | 108 | +1 | +0.9% | 49,800 |
| 2024/04/24 | 106 | 108 | 106 | 107 | +1 | +0.9% | 42,200 |
| 2024/04/23 | 105 | 107 | 105 | 106 | ±0 | ±0% | 21,200 |
| 2024/04/22 | 106 | 107 | 105 | 106 | +1 | +1% | 18,000 |
| 2024/04/19 | 107 | 107 | 103 | 105 | -1 | -0.9% | 108,400 |
| 2024/04/18 | 105 | 107 | 105 | 106 | ±0 | ±0% | 8,300 |
| 2024/04/17 | 106 | 108 | 105 | 106 | +1 | +1% | 47,800 |
| 2024/04/16 | 106 | 106 | 105 | 105 | -1 | -0.9% | 24,400 |
101～
150
件表示中 / 3586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 |
| 中村超硬 | 40,000円 | +36.8% | - | 0.00% | 220.99倍 | 5.40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 |
| 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 |
| 石井表記 | 51,100円 | -14.2% | -51.5% | 2.94% | 6.72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 |
| 東自機 | 285,000円 | -10.8% | -35.3% | - | - | - |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
市場注目の銘柄
チャート関連のコラム
