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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 22 | 23 | 22 | 23 | +1 | +4.5% | 5,825,000 |
| 2017/07/10 | 23 | 23 | 22 | 22 | ±0 | ±0% | 5,290,000 |
| 2017/07/07 | 23 | 23 | 22 | 22 | ±0 | ±0% | 4,538,000 |
| 2017/07/06 | 24 | 24 | 22 | 22 | -2 | -8.3% | 15,201,000 |
| 2017/07/05 | 24 | 24 | 23 | 24 | ±0 | ±0% | 5,128,000 |
| 2017/07/04 | 23 | 24 | 23 | 24 | +2 | +9.1% | 4,258,000 |
| 2017/07/03 | 23 | 23 | 22 | 22 | -2 | -8.3% | 3,468,000 |
| 2017/06/30 | 23 | 24 | 22 | 24 | +1 | +4.3% | 3,731,000 |
| 2017/06/29 | 22 | 23 | 22 | 23 | +1 | +4.5% | 2,264,000 |
| 2017/06/28 | 23 | 23 | 22 | 22 | -1 | -4.3% | 2,084,000 |
| 2017/06/27 | 22 | 23 | 22 | 23 | ±0 | ±0% | 1,138,000 |
| 2017/06/26 | 22 | 23 | 22 | 23 | +2 | +9.5% | 4,193,000 |
| 2017/06/23 | 22 | 23 | 21 | 21 | -1 | -4.5% | 4,324,000 |
| 2017/06/22 | 24 | 24 | 22 | 22 | -1 | -4.3% | 3,290,000 |
| 2017/06/21 | 21 | 24 | 21 | 23 | +2 | +9.5% | 5,437,000 |
| 2017/06/20 | 22 | 22 | 21 | 21 | ±0 | ±0% | 2,077,000 |
| 2017/06/19 | 21 | 22 | 21 | 21 | ±0 | ±0% | 2,695,000 |
| 2017/06/16 | 21 | 22 | 21 | 21 | -1 | -4.5% | 2,723,000 |
| 2017/06/15 | 21 | 22 | 21 | 22 | +1 | +4.8% | 2,599,000 |
| 2017/06/14 | 22 | 22 | 21 | 21 | -1 | -4.5% | 2,034,000 |
| 2017/06/13 | 22 | 22 | 21 | 22 | +1 | +4.8% | 2,659,000 |
| 2017/06/12 | 22 | 22 | 21 | 21 | ±0 | ±0% | 2,447,000 |
| 2017/06/09 | 21 | 22 | 21 | 21 | ±0 | ±0% | 2,058,000 |
| 2017/06/08 | 22 | 22 | 21 | 21 | ±0 | ±0% | 1,589,000 |
| 2017/06/07 | 21 | 22 | 21 | 21 | ±0 | ±0% | 1,751,000 |
| 2017/06/06 | 22 | 22 | 21 | 21 | ±0 | ±0% | 1,557,000 |
| 2017/06/05 | 22 | 22 | 21 | 21 | ±0 | ±0% | 1,462,000 |
| 2017/06/02 | 22 | 22 | 21 | 21 | ±0 | ±0% | 1,804,000 |
| 2017/06/01 | 22 | 22 | 21 | 21 | -1 | -4.5% | 3,035,000 |
| 2017/05/31 | 22 | 22 | 21 | 22 | ±0 | ±0% | 3,911,000 |
| 2017/05/30 | 23 | 23 | 21 | 22 | -1 | -4.3% | 4,055,000 |
| 2017/05/29 | 22 | 23 | 22 | 23 | ±0 | ±0% | 2,350,000 |
| 2017/05/26 | 22 | 23 | 21 | 23 | +1 | +4.5% | 2,479,000 |
| 2017/05/25 | 22 | 22 | 21 | 22 | ±0 | ±0% | 2,591,000 |
| 2017/05/24 | 22 | 22 | 21 | 22 | ±0 | ±0% | 2,683,000 |
| 2017/05/23 | 22 | 22 | 22 | 22 | ±0 | ±0% | 1,641,000 |
| 2017/05/22 | 21 | 22 | 21 | 22 | ±0 | ±0% | 2,298,000 |
| 2017/05/19 | 22 | 22 | 21 | 22 | ±0 | ±0% | 3,030,000 |
| 2017/05/18 | 21 | 22 | 21 | 22 | +1 | +4.8% | 2,031,000 |
| 2017/05/17 | 22 | 22 | 21 | 21 | -1 | -4.5% | 2,503,000 |
| 2017/05/16 | 23 | 23 | 22 | 22 | ±0 | ±0% | 1,932,000 |
| 2017/05/15 | 22 | 23 | 22 | 22 | ±0 | ±0% | 1,555,000 |
| 2017/05/12 | 22 | 23 | 22 | 22 | ±0 | ±0% | 1,339,000 |
| 2017/05/11 | 22 | 22 | 22 | 22 | -1 | -4.3% | 1,305,000 |
| 2017/05/10 | 21 | 23 | 21 | 23 | +1 | +4.5% | 2,094,000 |
| 2017/05/09 | 21 | 22 | 21 | 22 | ±0 | ±0% | 1,500,000 |
| 2017/05/08 | 20 | 22 | 20 | 22 | +2 | +10% | 3,314,000 |
| 2017/05/02 | 21 | 21 | 20 | 20 | -1 | -4.8% | 3,661,000 |
| 2017/05/01 | 22 | 22 | 21 | 21 | ±0 | ±0% | 2,110,000 |
| 2017/04/28 | 22 | 22 | 21 | 21 | -1 | -4.5% | 2,486,000 |
1801～
1850
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
