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 |
|---|---|---|---|---|---|---|---|
| 2016/07/11 | 18 | 19 | 18 | 18 | +1 | +5.9% | 1,396,000 |
| 2016/07/08 | 17 | 18 | 17 | 17 | -1 | -5.6% | 1,064,000 |
| 2016/07/07 | 18 | 18 | 17 | 18 | ±0 | ±0% | 835,000 |
| 2016/07/06 | 18 | 18 | 17 | 18 | ±0 | ±0% | 980,000 |
| 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 |
2201～
2250
件表示中 / 3740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 | 73,300円 | -10.4% | -60.3% | 5.18% | 26.93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 |
| ＴＶＥ | 214,500円 | -10.9% | -42.7% | 1.86% | 12.58倍 | 0.45倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
| 高見サイ | 97,500円 | -5.5% | -35.7% | 2.05% | 4.93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 |
| ＮＦＫ－ＨＤ | 9,700円 | +0.9% | -21.6% | 0.00% | 44.91倍 | 0.83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
