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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 23 | 23 | 22 | 22 | ±0 | ±0% | 13,730,000 |
| 2018/05/08 | 23 | 23 | 22 | 22 | ±0 | ±0% | 13,095,000 |
| 2018/05/07 | 22 | 23 | 22 | 22 | ±0 | ±0% | 12,763,000 |
| 2018/05/02 | 22 | 23 | 22 | 22 | -1 | -4.3% | 9,567,000 |
| 2018/05/01 | 22 | 23 | 22 | 23 | +1 | +4.5% | 9,726,000 |
| 2018/04/27 | 23 | 23 | 22 | 22 | -1 | -4.3% | 9,455,000 |
| 2018/04/26 | 23 | 23 | 22 | 23 | ±0 | ±0% | 9,696,000 |
| 2018/04/25 | 23 | 23 | 22 | 23 | +1 | +4.5% | 7,780,000 |
| 2018/04/24 | 22 | 23 | 22 | 22 | ±0 | ±0% | 7,155,000 |
| 2018/04/23 | 23 | 23 | 22 | 22 | -1 | -4.3% | 10,955,000 |
| 2018/04/20 | 22 | 23 | 22 | 23 | +2 | +9.5% | 16,155,000 |
| 2018/04/19 | 22 | 22 | 21 | 21 | -1 | -4.5% | 10,987,000 |
| 2018/04/18 | 22 | 22 | 21 | 22 | ±0 | ±0% | 11,493,000 |
| 2018/04/17 | 22 | 22 | 21 | 22 | ±0 | ±0% | 6,590,000 |
| 2018/04/16 | 22 | 23 | 22 | 22 | ±0 | ±0% | 8,208,000 |
| 2018/04/13 | 22 | 23 | 22 | 22 | ±0 | ±0% | 6,728,000 |
| 2018/04/12 | 22 | 22 | 22 | 22 | -1 | -4.3% | 11,328,000 |
| 2018/04/11 | 22 | 23 | 22 | 23 | ±0 | ±0% | 8,487,000 |
| 2018/04/10 | 22 | 23 | 22 | 23 | +1 | +4.5% | 6,051,000 |
| 2018/04/09 | 22 | 23 | 22 | 22 | -1 | -4.3% | 9,218,000 |
| 2018/04/06 | 23 | 23 | 22 | 23 | +1 | +4.5% | 7,733,000 |
| 2018/04/05 | 22 | 23 | 22 | 22 | -1 | -4.3% | 8,976,000 |
| 2018/04/04 | 22 | 23 | 22 | 23 | +1 | +4.5% | 9,866,000 |
| 2018/04/03 | 22 | 23 | 22 | 22 | -1 | -4.3% | 10,366,000 |
| 2018/04/02 | 23 | 23 | 22 | 23 | ±0 | ±0% | 7,043,000 |
| 2018/03/30 | 22 | 23 | 22 | 23 | ±0 | ±0% | 4,002,000 |
| 2018/03/29 | 23 | 23 | 22 | 23 | ±0 | ±0% | 3,463,000 |
| 2018/03/28 | 22 | 23 | 22 | 23 | +1 | +4.5% | 2,593,000 |
| 2018/03/27 | 23 | 23 | 22 | 22 | ±0 | ±0% | 2,158,000 |
| 2018/03/26 | 22 | 23 | 22 | 22 | ±0 | ±0% | 5,481,000 |
| 2018/03/23 | 22 | 24 | 22 | 22 | -1 | -4.3% | 7,103,000 |
| 2018/03/22 | 24 | 24 | 23 | 23 | ±0 | ±0% | 5,405,000 |
| 2018/03/20 | 23 | 24 | 23 | 23 | -1 | -4.2% | 3,127,000 |
| 2018/03/19 | 24 | 24 | 23 | 24 | ±0 | ±0% | 3,907,000 |
| 2018/03/16 | 23 | 24 | 23 | 24 | +1 | +4.3% | 4,767,000 |
| 2018/03/15 | 23 | 24 | 22 | 23 | ±0 | ±0% | 10,402,000 |
| 2018/03/14 | 23 | 24 | 23 | 23 | -1 | -4.2% | 5,089,000 |
| 2018/03/13 | 23 | 24 | 23 | 24 | +1 | +4.3% | 3,630,000 |
| 2018/03/12 | 23 | 24 | 23 | 23 | ±0 | ±0% | 5,891,000 |
| 2018/03/09 | 24 | 24 | 23 | 23 | ±0 | ±0% | 4,295,000 |
| 2018/03/08 | 24 | 24 | 23 | 23 | ±0 | ±0% | 3,890,000 |
| 2018/03/07 | 23 | 24 | 23 | 23 | ±0 | ±0% | 4,327,000 |
| 2018/03/06 | 24 | 24 | 23 | 23 | ±0 | ±0% | 4,066,000 |
| 2018/03/05 | 24 | 24 | 23 | 23 | ±0 | ±0% | 4,868,000 |
| 2018/03/02 | 24 | 24 | 23 | 23 | -1 | -4.2% | 6,119,000 |
| 2018/03/01 | 24 | 25 | 24 | 24 | ±0 | ±0% | 4,638,000 |
| 2018/02/28 | 25 | 25 | 24 | 24 | ±0 | ±0% | 4,355,000 |
| 2018/02/27 | 25 | 25 | 24 | 24 | ±0 | ±0% | 3,629,000 |
| 2018/02/26 | 25 | 25 | 24 | 24 | ±0 | ±0% | 3,604,000 |
| 2018/02/23 | 24 | 25 | 24 | 24 | ±0 | ±0% | 3,811,000 |
1701～
1750
件表示中 / 3687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 | 9,400円 | +4.2% | -2.7% | 0.53% | 7.05倍 | 0.36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 |
| 太平製 | - | -17.8% | -44.0% | - | - | - |
|
合板・木工機械のトップメーカー。技術力に定評。建材の製造も。東南ア、北米向け輸出に実績 |
| 石井表記 | 53,100円 | +6.0% | +7.7% | 3.77% | 5.00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 |
| 鉱研工業 | 42,700円 | +15.4% | +25.8% | 2.81% | 9.79倍 | 0.73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 | 8,600円 | -6.9% | -59.3% | 0.00% | 150.88倍 | 0.77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
