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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 26 | 26 | 25 | 25 | -1 | -3.8% | 5,846,000 |
| 2017/12/06 | 25 | 26 | 25 | 26 | ±0 | ±0% | 7,373,000 |
| 2017/12/05 | 26 | 26 | 25 | 26 | ±0 | ±0% | 6,727,000 |
| 2017/12/04 | 25 | 26 | 25 | 26 | ±0 | ±0% | 7,939,000 |
| 2017/12/01 | 26 | 26 | 25 | 26 | +1 | +4% | 8,547,000 |
| 2017/11/30 | 25 | 26 | 25 | 25 | -1 | -3.8% | 12,993,000 |
| 2017/11/29 | 26 | 26 | 25 | 26 | ±0 | ±0% | 10,900,000 |
| 2017/11/28 | 25 | 26 | 25 | 26 | ±0 | ±0% | 13,765,000 |
| 2017/11/27 | 26 | 26 | 25 | 26 | ±0 | ±0% | 18,501,000 |
| 2017/11/24 | 26 | 26 | 25 | 26 | ±0 | ±0% | 15,350,000 |
| 2017/11/22 | 25 | 26 | 25 | 26 | ±0 | ±0% | 20,188,000 |
| 2017/11/21 | 25 | 26 | 25 | 26 | +1 | +4% | 18,296,000 |
| 2017/11/20 | 25 | 25 | 24 | 25 | +1 | +4.2% | 15,389,000 |
| 2017/11/17 | 25 | 25 | 24 | 24 | ±0 | ±0% | 15,851,000 |
| 2017/11/16 | 24 | 25 | 24 | 24 | ±0 | ±0% | 21,083,000 |
| 2017/11/15 | 25 | 25 | 24 | 24 | -1 | -4% | 14,838,000 |
| 2017/11/14 | 25 | 26 | 24 | 25 | ±0 | ±0% | 19,062,000 |
| 2017/11/13 | 25 | 26 | 25 | 25 | ±0 | ±0% | 18,402,000 |
| 2017/11/10 | 25 | 26 | 25 | 25 | -1 | -3.8% | 19,619,000 |
| 2017/11/09 | 26 | 26 | 25 | 26 | ±0 | ±0% | 17,082,000 |
| 2017/11/08 | 26 | 26 | 25 | 26 | +1 | +4% | 21,913,000 |
| 2017/11/07 | 25 | 26 | 25 | 25 | -1 | -3.8% | 13,123,000 |
| 2017/11/06 | 27 | 27 | 25 | 26 | -1 | -3.7% | 26,510,000 |
| 2017/11/02 | 26 | 27 | 25 | 27 | +2 | +8% | 20,970,000 |
| 2017/11/01 | 26 | 26 | 25 | 25 | ±0 | ±0% | 14,832,000 |
| 2017/10/31 | 26 | 26 | 25 | 25 | -1 | -3.8% | 18,123,000 |
| 2017/10/30 | 25 | 27 | 25 | 26 | ±0 | ±0% | 17,661,000 |
| 2017/10/27 | 26 | 26 | 25 | 26 | ±0 | ±0% | 14,918,000 |
| 2017/10/26 | 26 | 26 | 25 | 26 | +1 | +4% | 11,001,000 |
| 2017/10/25 | 26 | 26 | 25 | 25 | -1 | -3.8% | 13,349,000 |
| 2017/10/24 | 26 | 26 | 25 | 26 | +1 | +4% | 13,185,000 |
| 2017/10/23 | 26 | 26 | 25 | 25 | ±0 | ±0% | 18,241,000 |
| 2017/10/20 | 26 | 26 | 25 | 25 | -2 | -7.4% | 10,555,000 |
| 2017/10/19 | 26 | 27 | 25 | 27 | +2 | +8% | 12,020,000 |
| 2017/10/18 | 27 | 27 | 25 | 25 | -2 | -7.4% | 20,093,000 |
| 2017/10/17 | 26 | 27 | 25 | 27 | +1 | +3.8% | 17,119,000 |
| 2017/10/16 | 26 | 26 | 25 | 26 | +1 | +4% | 21,730,000 |
| 2017/10/13 | 26 | 26 | 25 | 25 | -1 | -3.8% | 17,604,000 |
| 2017/10/12 | 25 | 26 | 24 | 26 | +2 | +8.3% | 18,742,000 |
| 2017/10/11 | 25 | 25 | 24 | 24 | ±0 | ±0% | 13,732,000 |
| 2017/10/10 | 25 | 26 | 24 | 24 | -1 | -4% | 11,703,000 |
| 2017/10/06 | 24 | 25 | 24 | 25 | ±0 | ±0% | 13,846,000 |
| 2017/10/05 | 25 | 25 | 24 | 25 | ±0 | ±0% | 10,421,000 |
| 2017/10/04 | 25 | 25 | 24 | 25 | ±0 | ±0% | 13,525,000 |
| 2017/10/03 | 24 | 25 | 23 | 25 | +1 | +4.2% | 11,813,000 |
| 2017/10/02 | 23 | 24 | 23 | 24 | ±0 | ±0% | 7,192,000 |
| 2017/09/29 | 24 | 24 | 23 | 24 | ±0 | ±0% | 4,765,000 |
| 2017/09/28 | 25 | 25 | 24 | 24 | ±0 | ±0% | 5,533,000 |
| 2017/09/27 | 25 | 25 | 24 | 24 | -1 | -4% | 3,123,000 |
| 2017/09/26 | 25 | 25 | 23 | 25 | ±0 | ±0% | 9,076,000 |
1801～
1850
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
