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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 18 | 18 | 17 | 18 | ±0 | ±0% | 1,449,000 |
| 2016/07/04 | 18 | 18 | 17 | 18 | ±0 | ±0% | 1,490,000 |
| 2016/07/01 | 18 | 18 | 17 | 18 | ±0 | ±0% | 1,290,000 |
| 2016/06/30 | 18 | 18 | 18 | 18 | ±0 | ±0% | 1,599,000 |
| 2016/06/29 | 18 | 18 | 17 | 18 | +1 | +5.9% | 636,000 |
| 2016/06/28 | 18 | 18 | 16 | 17 | -1 | -5.6% | 835,000 |
| 2016/06/27 | 17 | 18 | 17 | 18 | +1 | +5.9% | 517,000 |
| 2016/06/24 | 18 | 18 | 16 | 17 | -1 | -5.6% | 2,685,000 |
| 2016/06/23 | 18 | 19 | 18 | 18 | ±0 | ±0% | 1,860,000 |
| 2016/06/22 | 19 | 19 | 18 | 18 | ±0 | ±0% | 1,393,000 |
| 2016/06/21 | 18 | 19 | 18 | 18 | -1 | -5.3% | 792,000 |
| 2016/06/20 | 18 | 19 | 18 | 19 | +1 | +5.6% | 1,125,000 |
| 2016/06/17 | 17 | 18 | 17 | 18 | +1 | +5.9% | 1,430,000 |
| 2016/06/16 | 19 | 19 | 17 | 17 | -2 | -10.5% | 3,180,000 |
| 2016/06/15 | 19 | 19 | 19 | 19 | ±0 | ±0% | 1,620,000 |
| 2016/06/14 | 19 | 20 | 19 | 19 | ±0 | ±0% | 1,484,000 |
| 2016/06/13 | 20 | 20 | 19 | 19 | -1 | -5% | 1,497,000 |
| 2016/06/10 | 20 | 21 | 20 | 20 | ±0 | ±0% | 1,622,000 |
| 2016/06/09 | 20 | 21 | 20 | 20 | ±0 | ±0% | 1,059,000 |
| 2016/06/08 | 20 | 20 | 19 | 20 | ±0 | ±0% | 1,633,000 |
| 2016/06/07 | 20 | 20 | 20 | 20 | ±0 | ±0% | 1,379,000 |
| 2016/06/06 | 20 | 20 | 20 | 20 | ±0 | ±0% | 2,171,000 |
| 2016/06/03 | 20 | 21 | 20 | 20 | ±0 | ±0% | 1,981,000 |
| 2016/06/02 | 20 | 21 | 20 | 20 | ±0 | ±0% | 1,035,000 |
| 2016/06/01 | 21 | 21 | 20 | 20 | ±0 | ±0% | 1,733,000 |
| 2016/05/31 | 20 | 21 | 20 | 20 | ±0 | ±0% | 1,583,000 |
| 2016/05/30 | 20 | 21 | 20 | 20 | ±0 | ±0% | 1,241,000 |
| 2016/05/27 | 20 | 21 | 20 | 20 | ±0 | ±0% | 1,898,000 |
| 2016/05/26 | 20 | 21 | 20 | 20 | ±0 | ±0% | 1,507,000 |
| 2016/05/25 | 21 | 21 | 20 | 20 | -1 | -4.8% | 2,547,000 |
| 2016/05/24 | 21 | 22 | 21 | 21 | ±0 | ±0% | 1,317,000 |
| 2016/05/23 | 21 | 22 | 21 | 21 | ±0 | ±0% | 2,554,000 |
| 2016/05/20 | 22 | 22 | 21 | 21 | -1 | -4.5% | 2,074,000 |
| 2016/05/19 | 21 | 22 | 21 | 22 | +1 | +4.8% | 2,609,000 |
| 2016/05/18 | 21 | 22 | 21 | 21 | ±0 | ±0% | 2,213,000 |
| 2016/05/17 | 21 | 22 | 21 | 21 | ±0 | ±0% | 1,718,000 |
| 2016/05/16 | 21 | 22 | 21 | 21 | ±0 | ±0% | 1,530,000 |
| 2016/05/13 | 21 | 22 | 21 | 21 | -1 | -4.5% | 1,419,000 |
| 2016/05/12 | 21 | 22 | 21 | 22 | +1 | +4.8% | 1,946,000 |
| 2016/05/11 | 21 | 22 | 21 | 21 | ±0 | ±0% | 672,000 |
| 2016/05/10 | 22 | 22 | 21 | 21 | ±0 | ±0% | 738,000 |
| 2016/05/09 | 21 | 21 | 21 | 21 | ±0 | ±0% | 822,000 |
| 2016/05/06 | 21 | 22 | 21 | 21 | ±0 | ±0% | 2,161,000 |
| 2016/05/02 | 22 | 22 | 21 | 21 | ±0 | ±0% | 1,704,000 |
| 2016/04/28 | 22 | 23 | 21 | 21 | -2 | -8.7% | 3,288,000 |
| 2016/04/27 | 23 | 23 | 23 | 23 | ±0 | ±0% | 1,879,000 |
| 2016/04/26 | 23 | 23 | 22 | 23 | ±0 | ±0% | 1,187,000 |
| 2016/04/25 | 23 | 23 | 22 | 23 | ±0 | ±0% | 934,000 |
| 2016/04/22 | 22 | 23 | 22 | 23 | +1 | +4.5% | 2,855,000 |
| 2016/04/21 | 21 | 22 | 21 | 22 | ±0 | ±0% | 763,000 |
2051～
2100
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
