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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 22 | 23 | 22 | 22 | -1 | -4.3% | 915,000 |
| 2016/02/05 | 23 | 23 | 22 | 23 | ±0 | ±0% | 803,000 |
| 2016/02/04 | 22 | 23 | 22 | 23 | ±0 | ±0% | 1,158,000 |
| 2016/02/03 | 23 | 23 | 22 | 23 | ±0 | ±0% | 1,695,000 |
| 2016/02/02 | 23 | 23 | 23 | 23 | ±0 | ±0% | 1,854,000 |
| 2016/02/01 | 23 | 24 | 23 | 23 | +1 | +4.5% | 3,199,000 |
| 2016/01/29 | 22 | 23 | 21 | 22 | ±0 | ±0% | 4,022,000 |
| 2016/01/28 | 22 | 23 | 22 | 22 | ±0 | ±0% | 1,984,000 |
| 2016/01/27 | 22 | 23 | 22 | 22 | ±0 | ±0% | 2,185,000 |
| 2016/01/26 | 22 | 23 | 22 | 22 | -1 | -4.3% | 1,925,000 |
| 2016/01/25 | 23 | 23 | 22 | 23 | +1 | +4.5% | 1,192,000 |
| 2016/01/22 | 21 | 23 | 21 | 22 | +1 | +4.8% | 4,024,000 |
| 2016/01/21 | 22 | 23 | 21 | 21 | -1 | -4.5% | 3,093,000 |
| 2016/01/20 | 23 | 23 | 22 | 22 | -1 | -4.3% | 1,083,000 |
| 2016/01/19 | 23 | 23 | 22 | 23 | ±0 | ±0% | 1,845,000 |
| 2016/01/18 | 22 | 23 | 22 | 23 | ±0 | ±0% | 3,349,000 |
| 2016/01/15 | 23 | 23 | 22 | 23 | +1 | +4.5% | 2,429,000 |
| 2016/01/14 | 23 | 23 | 22 | 22 | -1 | -4.3% | 2,421,000 |
| 2016/01/13 | 23 | 24 | 23 | 23 | ±0 | ±0% | 1,825,000 |
| 2016/01/12 | 23 | 24 | 23 | 23 | ±0 | ±0% | 2,675,000 |
| 2016/01/08 | 23 | 24 | 23 | 23 | ±0 | ±0% | 1,622,000 |
| 2016/01/07 | 24 | 24 | 23 | 23 | -1 | -4.2% | 2,735,000 |
| 2016/01/06 | 24 | 24 | 24 | 24 | -1 | -4% | 2,454,000 |
| 2016/01/05 | 24 | 25 | 24 | 25 | +1 | +4.2% | 3,104,000 |
| 2016/01/04 | 25 | 25 | 24 | 24 | ±0 | ±0% | 1,997,000 |
| 2015/12/30 | 24 | 25 | 24 | 24 | ±0 | ±0% | 1,556,000 |
| 2015/12/29 | 24 | 25 | 24 | 24 | ±0 | ±0% | 943,000 |
| 2015/12/28 | 23 | 24 | 22 | 24 | +2 | +9.1% | 3,740,000 |
| 2015/12/25 | 23 | 24 | 22 | 22 | -1 | -4.3% | 8,259,000 |
| 2015/12/24 | 24 | 25 | 23 | 23 | -2 | -8% | 8,448,000 |
| 2015/12/22 | 25 | 25 | 24 | 25 | +1 | +4.2% | 7,970,000 |
| 2015/12/21 | 24 | 25 | 24 | 24 | ±0 | ±0% | 9,062,000 |
| 2015/12/18 | 24 | 25 | 24 | 24 | -1 | -4% | 8,977,000 |
| 2015/12/17 | 24 | 25 | 24 | 25 | +1 | +4.2% | 8,164,000 |
| 2015/12/16 | 24 | 25 | 24 | 24 | -1 | -4% | 7,578,000 |
| 2015/12/15 | 25 | 25 | 24 | 25 | ±0 | ±0% | 5,583,000 |
| 2015/12/14 | 24 | 25 | 23 | 25 | +1 | +4.2% | 6,810,000 |
| 2015/12/11 | 24 | 25 | 24 | 24 | ±0 | ±0% | 5,814,000 |
| 2015/12/10 | 25 | 25 | 24 | 24 | -1 | -4% | 7,380,000 |
| 2015/12/09 | 25 | 26 | 25 | 25 | ±0 | ±0% | 7,253,000 |
| 2015/12/08 | 26 | 26 | 25 | 25 | -1 | -3.8% | 7,479,000 |
| 2015/12/07 | 26 | 26 | 25 | 26 | +1 | +4% | 6,602,000 |
| 2015/12/04 | 25 | 26 | 25 | 25 | ±0 | ±0% | 5,215,000 |
| 2015/12/03 | 25 | 25 | 25 | 25 | ±0 | ±0% | 4,591,000 |
| 2015/12/02 | 25 | 26 | 25 | 25 | ±0 | ±0% | 5,834,000 |
| 2015/12/01 | 25 | 26 | 25 | 25 | ±0 | ±0% | 4,896,000 |
| 2015/11/30 | 25 | 26 | 25 | 25 | -1 | -3.8% | 6,226,000 |
| 2015/11/27 | 25 | 26 | 24 | 26 | +1 | +4% | 6,616,000 |
| 2015/11/26 | 25 | 26 | 25 | 25 | -1 | -3.8% | 6,172,000 |
| 2015/11/25 | 26 | 26 | 25 | 26 | +1 | +4% | 5,497,000 |
2151～
2200
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
