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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 23 | 23 | 22 | 23 | ±0 | ±0% | 5,971,000 |
| 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 |
1901～
1950
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
