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 |
|---|---|---|---|---|---|---|---|
| 2017/05/02 | 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 |
| 2017/04/27 | 22 | 22 | 22 | 22 | ±0 | ±0% | 1,402,000 |
| 2017/04/26 | 23 | 23 | 22 | 22 | ±0 | ±0% | 1,367,000 |
| 2017/04/25 | 22 | 22 | 22 | 22 | ±0 | ±0% | 1,735,000 |
| 2017/04/24 | 23 | 23 | 22 | 22 | ±0 | ±0% | 1,629,000 |
| 2017/04/21 | 23 | 23 | 22 | 22 | -1 | -4.3% | 1,451,000 |
| 2017/04/20 | 23 | 23 | 22 | 23 | ±0 | ±0% | 1,354,000 |
| 2017/04/19 | 21 | 23 | 21 | 23 | +1 | +4.5% | 2,021,000 |
| 2017/04/18 | 21 | 22 | 21 | 22 | +1 | +4.8% | 1,667,000 |
| 2017/04/17 | 22 | 22 | 21 | 21 | -1 | -4.5% | 1,630,000 |
| 2017/04/14 | 22 | 22 | 21 | 22 | ±0 | ±0% | 1,559,000 |
| 2017/04/13 | 22 | 22 | 21 | 22 | +1 | +4.8% | 1,869,000 |
| 2017/04/12 | 22 | 22 | 21 | 21 | -2 | -8.7% | 2,736,000 |
| 2017/04/11 | 22 | 23 | 22 | 23 | +1 | +4.5% | 2,550,000 |
| 2017/04/10 | 21 | 22 | 21 | 22 | +1 | +4.8% | 1,841,000 |
| 2017/04/07 | 22 | 22 | 21 | 21 | -1 | -4.5% | 3,052,000 |
| 2017/04/06 | 23 | 23 | 22 | 22 | -1 | -4.3% | 2,009,000 |
| 2017/04/05 | 23 | 23 | 22 | 23 | ±0 | ±0% | 2,231,000 |
| 2017/04/04 | 23 | 24 | 22 | 23 | ±0 | ±0% | 3,449,000 |
| 2017/04/03 | 23 | 24 | 23 | 23 | ±0 | ±0% | 2,778,000 |
| 2017/03/31 | 22 | 24 | 22 | 23 | ±0 | ±0% | 1,817,000 |
| 2017/03/30 | 23 | 24 | 23 | 23 | ±0 | ±0% | 2,208,000 |
| 2017/03/29 | 23 | 24 | 23 | 23 | ±0 | ±0% | 1,195,000 |
| 2017/03/28 | 23 | 23 | 22 | 23 | ±0 | ±0% | 1,647,000 |
| 2017/03/27 | 23 | 24 | 23 | 23 | ±0 | ±0% | 3,966,000 |
| 2017/03/24 | 23 | 24 | 23 | 23 | ±0 | ±0% | 2,201,000 |
| 2017/03/23 | 24 | 24 | 23 | 23 | ±0 | ±0% | 1,377,000 |
| 2017/03/22 | 23 | 24 | 23 | 23 | ±0 | ±0% | 1,686,000 |
| 2017/03/21 | 23 | 24 | 22 | 23 | ±0 | ±0% | 3,056,000 |
| 2017/03/17 | 23 | 23 | 23 | 23 | ±0 | ±0% | 2,748,000 |
| 2017/03/16 | 23 | 24 | 23 | 23 | ±0 | ±0% | 1,549,000 |
| 2017/03/15 | 23 | 23 | 22 | 23 | ±0 | ±0% | 1,750,000 |
| 2017/03/14 | 23 | 23 | 23 | 23 | ±0 | ±0% | 2,090,000 |
| 2017/03/13 | 23 | 24 | 22 | 23 | ±0 | ±0% | 2,826,000 |
| 2017/03/10 | 23 | 23 | 22 | 23 | ±0 | ±0% | 2,691,000 |
| 2017/03/09 | 23 | 24 | 23 | 23 | ±0 | ±0% | 1,630,000 |
| 2017/03/08 | 23 | 24 | 23 | 23 | -1 | -4.2% | 2,477,000 |
| 2017/03/07 | 22 | 24 | 22 | 24 | +2 | +9.1% | 3,430,000 |
| 2017/03/06 | 22 | 23 | 22 | 22 | ±0 | ±0% | 1,752,000 |
| 2017/03/03 | 22 | 23 | 22 | 22 | ±0 | ±0% | 988,000 |
| 2017/03/02 | 23 | 23 | 22 | 22 | ±0 | ±0% | 1,761,000 |
| 2017/03/01 | 22 | 23 | 22 | 22 | ±0 | ±0% | 1,439,000 |
| 2017/02/28 | 23 | 23 | 22 | 22 | ±0 | ±0% | 2,199,000 |
| 2017/02/27 | 22 | 23 | 22 | 22 | -1 | -4.3% | 1,595,000 |
| 2017/02/24 | 23 | 23 | 22 | 23 | ±0 | ±0% | 1,339,000 |
| 2017/02/23 | 23 | 23 | 22 | 23 | ±0 | ±0% | 1,513,000 |
| 2017/02/22 | 22 | 23 | 22 | 23 | +1 | +4.5% | 1,371,000 |
| 2017/02/21 | 23 | 23 | 22 | 22 | -1 | -4.3% | 1,782,000 |
2001～
2050
件表示中 / 3739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 | 10,500円 | -1.0% | -9.3% | 0.57% | 5.91倍 | 0.38倍 |
|
押出機等を製造。買収した子会社で防水・防蟻工事、プリント基板製造等。上場会社への投資も |
| カワタ | 72,900円 | -10.4% | -60.3% | 5.21% | 26.78倍 | 0.39倍 |
|
プラスチック成形・合理化周辺機器トップ級。アジア軸に海外展開。国内は非成形機分野育成 |
| 黒田精 | 91,600円 | +19.8% | +19.3% | 3.28% | 16.88倍 | 0.46倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| ＮＦＫ－ＨＤ | 10,100円 | +0.9% | -21.6% | 0.00% | 46.76倍 | 0.86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 |
| 高見サイ | 97,100円 | -5.5% | -35.7% | 2.06% | 4.91倍 | 0.71倍 |
|
駅の自動券売機を製造販売。ＡＴＭ向け硬貨・紙幣処理装置等のメカトロ機器、ゲート等特機も |
市場注目の銘柄
チャート関連のコラム
