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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 25 | 26 | 25 | 25 | ±0 | ±0% | 6,860,000 |
| 2017/09/21 | 25 | 26 | 25 | 25 | -1 | -3.8% | 8,416,000 |
| 2017/09/20 | 26 | 26 | 25 | 26 | ±0 | ±0% | 9,571,000 |
| 2017/09/19 | 25 | 26 | 25 | 26 | +1 | +4% | 12,304,000 |
| 2017/09/15 | 25 | 26 | 25 | 25 | -1 | -3.8% | 12,773,000 |
| 2017/09/14 | 26 | 27 | 25 | 26 | ±0 | ±0% | 18,896,000 |
| 2017/09/13 | 26 | 26 | 25 | 26 | +1 | +4% | 12,627,000 |
| 2017/09/12 | 25 | 26 | 24 | 25 | ±0 | ±0% | 14,421,000 |
| 2017/09/11 | 26 | 27 | 25 | 25 | -1 | -3.8% | 13,545,000 |
| 2017/09/08 | 25 | 26 | 24 | 26 | +1 | +4% | 15,124,000 |
| 2017/09/07 | 26 | 26 | 24 | 25 | ±0 | ±0% | 17,530,000 |
| 2017/09/06 | 24 | 30 | 24 | 25 | -1 | -3.8% | 59,733,000 |
| 2017/09/05 | 23 | 26 | 22 | 26 | +3 | +13% | 25,483,000 |
| 2017/09/04 | 23 | 24 | 23 | 23 | -1 | -4.2% | 14,850,000 |
| 2017/09/01 | 23 | 24 | 23 | 24 | ±0 | ±0% | 10,242,000 |
| 2017/08/31 | 23 | 24 | 22 | 24 | +2 | +9.1% | 13,260,000 |
| 2017/08/30 | 24 | 24 | 22 | 22 | -1 | -4.3% | 7,419,000 |
| 2017/08/29 | 24 | 24 | 23 | 23 | ±0 | ±0% | 6,845,000 |
| 2017/08/28 | 23 | 24 | 23 | 23 | ±0 | ±0% | 3,235,000 |
| 2017/08/25 | 23 | 24 | 23 | 23 | ±0 | ±0% | 3,193,000 |
| 2017/08/24 | 24 | 24 | 23 | 23 | -1 | -4.2% | 6,386,000 |
| 2017/08/23 | 24 | 24 | 23 | 24 | +1 | +4.3% | 6,142,000 |
| 2017/08/22 | 23 | 24 | 23 | 23 | -1 | -4.2% | 6,122,000 |
| 2017/08/21 | 23 | 24 | 23 | 24 | +1 | +4.3% | 6,078,000 |
| 2017/08/18 | 23 | 24 | 23 | 23 | -1 | -4.2% | 6,724,000 |
| 2017/08/17 | 23 | 24 | 23 | 24 | +1 | +4.3% | 5,452,000 |
| 2017/08/16 | 23 | 24 | 23 | 23 | ±0 | ±0% | 5,836,000 |
| 2017/08/15 | 24 | 24 | 23 | 23 | ±0 | ±0% | 4,722,000 |
| 2017/08/14 | 23 | 24 | 22 | 23 | ±0 | ±0% | 6,732,000 |
| 2017/08/10 | 24 | 25 | 23 | 23 | -1 | -4.2% | 5,929,000 |
| 2017/08/09 | 24 | 25 | 24 | 24 | -1 | -4% | 2,938,000 |
| 2017/08/08 | 25 | 25 | 24 | 25 | +1 | +4.2% | 4,590,000 |
| 2017/08/07 | 24 | 25 | 24 | 24 | -1 | -4% | 6,323,000 |
| 2017/08/04 | 25 | 25 | 24 | 25 | +1 | +4.2% | 4,774,000 |
| 2017/08/03 | 26 | 27 | 24 | 24 | -2 | -7.7% | 9,534,000 |
| 2017/08/02 | 25 | 26 | 24 | 26 | +2 | +8.3% | 11,217,000 |
| 2017/08/01 | 24 | 25 | 24 | 24 | ±0 | ±0% | 5,800,000 |
| 2017/07/31 | 25 | 28 | 24 | 24 | ±0 | ±0% | 24,719,000 |
| 2017/07/28 | 24 | 28 | 23 | 24 | +1 | +4.3% | 31,000,000 |
| 2017/07/27 | 23 | 24 | 23 | 23 | -1 | -4.2% | 3,666,000 |
| 2017/07/26 | 23 | 24 | 23 | 24 | +1 | +4.3% | 5,964,000 |
| 2017/07/25 | 23 | 24 | 22 | 23 | ±0 | ±0% | 8,131,000 |
| 2017/07/24 | 23 | 23 | 22 | 23 | -1 | -4.2% | 5,891,000 |
| 2017/07/21 | 23 | 24 | 22 | 24 | +1 | +4.3% | 6,175,000 |
| 2017/07/20 | 23 | 24 | 22 | 23 | ±0 | ±0% | 5,239,000 |
| 2017/07/19 | 23 | 23 | 22 | 23 | ±0 | ±0% | 3,858,000 |
| 2017/07/18 | 24 | 24 | 22 | 23 | -1 | -4.2% | 6,700,000 |
| 2017/07/14 | 24 | 24 | 23 | 24 | +1 | +4.3% | 3,856,000 |
| 2017/07/13 | 23 | 24 | 23 | 23 | ±0 | ±0% | 7,047,000 |
| 2017/07/12 | 23 | 23 | 22 | 23 | ±0 | ±0% | 5,971,000 |
1751～
1800
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
