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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 25 | 26 | 25 | 25 | ±0 | ±0% | 4,243,000 |
| 2015/11/20 | 25 | 26 | 25 | 25 | ±0 | ±0% | 5,515,000 |
| 2015/11/19 | 25 | 25 | 25 | 25 | ±0 | ±0% | 5,819,000 |
| 2015/11/18 | 25 | 26 | 25 | 25 | ±0 | ±0% | 6,235,000 |
| 2015/11/17 | 26 | 26 | 25 | 25 | ±0 | ±0% | 6,033,000 |
| 2015/11/16 | 26 | 26 | 25 | 25 | -2 | -7.4% | 6,288,000 |
| 2015/11/13 | 27 | 27 | 26 | 27 | ±0 | ±0% | 5,200,000 |
| 2015/11/12 | 27 | 28 | 26 | 27 | ±0 | ±0% | 5,014,000 |
| 2015/11/11 | 28 | 28 | 26 | 27 | ±0 | ±0% | 4,498,000 |
| 2015/11/10 | 26 | 27 | 25 | 27 | +1 | +3.8% | 3,820,000 |
| 2015/11/09 | 26 | 26 | 25 | 26 | ±0 | ±0% | 2,858,000 |
| 2015/11/06 | 26 | 26 | 25 | 26 | ±0 | ±0% | 2,536,000 |
| 2015/11/05 | 26 | 26 | 25 | 26 | ±0 | ±0% | 3,135,000 |
| 2015/11/04 | 26 | 26 | 25 | 26 | ±0 | ±0% | 2,986,000 |
| 2015/11/02 | 26 | 26 | 25 | 26 | ±0 | ±0% | 2,856,000 |
| 2015/10/30 | 26 | 26 | 25 | 26 | ±0 | ±0% | 1,612,000 |
| 2015/10/29 | 26 | 26 | 25 | 26 | ±0 | ±0% | 2,581,000 |
| 2015/10/28 | 26 | 26 | 25 | 26 | ±0 | ±0% | 3,518,000 |
| 2015/10/27 | 25 | 26 | 25 | 26 | +1 | +4% | 2,165,000 |
| 2015/10/26 | 25 | 26 | 25 | 25 | ±0 | ±0% | 1,755,000 |
| 2015/10/23 | 24 | 26 | 24 | 25 | +1 | +4.2% | 4,407,000 |
| 2015/10/22 | 25 | 25 | 24 | 24 | ±0 | ±0% | 1,902,000 |
| 2015/10/21 | 24 | 25 | 24 | 24 | ±0 | ±0% | 1,622,000 |
| 2015/10/20 | 24 | 25 | 24 | 24 | ±0 | ±0% | 1,145,000 |
| 2015/10/19 | 25 | 25 | 24 | 24 | -1 | -4% | 1,246,000 |
| 2015/10/16 | 25 | 25 | 25 | 25 | ±0 | ±0% | 2,201,000 |
| 2015/10/15 | 24 | 25 | 24 | 25 | ±0 | ±0% | 1,628,000 |
| 2015/10/14 | 25 | 25 | 24 | 25 | ±0 | ±0% | 3,412,000 |
| 2015/10/13 | 25 | 26 | 25 | 25 | +1 | +4.2% | 6,692,000 |
| 2015/10/09 | 24 | 25 | 24 | 24 | ±0 | ±0% | 3,062,000 |
| 2015/10/08 | 24 | 25 | 24 | 24 | -1 | -4% | 2,770,000 |
| 2015/10/07 | 25 | 25 | 24 | 25 | ±0 | ±0% | 3,005,000 |
| 2015/10/06 | 24 | 25 | 24 | 25 | +1 | +4.2% | 3,138,000 |
| 2015/10/05 | 24 | 25 | 24 | 24 | ±0 | ±0% | 2,827,000 |
| 2015/10/02 | 24 | 25 | 23 | 24 | ±0 | ±0% | 3,687,000 |
| 2015/10/01 | 24 | 25 | 23 | 24 | ±0 | ±0% | 2,768,000 |
| 2015/09/30 | 23 | 24 | 23 | 24 | +1 | +4.3% | 2,464,000 |
| 2015/09/29 | 25 | 25 | 22 | 23 | -3 | -11.5% | 9,566,000 |
| 2015/09/28 | 26 | 26 | 25 | 26 | ±0 | ±0% | 989,000 |
| 2015/09/25 | 26 | 26 | 25 | 26 | ±0 | ±0% | 565,000 |
| 2015/09/24 | 26 | 26 | 25 | 26 | ±0 | ±0% | 1,130,000 |
| 2015/09/18 | 26 | 26 | 25 | 26 | ±0 | ±0% | 1,374,000 |
| 2015/09/17 | 26 | 27 | 25 | 26 | ±0 | ±0% | 2,934,000 |
| 2015/09/16 | 26 | 26 | 26 | 26 | ±0 | ±0% | 1,251,000 |
| 2015/09/15 | 27 | 27 | 26 | 26 | -1 | -3.7% | 1,364,000 |
| 2015/09/14 | 27 | 27 | 26 | 27 | ±0 | ±0% | 1,854,000 |
| 2015/09/11 | 27 | 27 | 26 | 27 | ±0 | ±0% | 1,500,000 |
| 2015/09/10 | 26 | 27 | 25 | 27 | +1 | +3.8% | 2,062,000 |
| 2015/09/09 | 26 | 27 | 26 | 26 | ±0 | ±0% | 1,957,000 |
| 2015/09/08 | 26 | 27 | 25 | 26 | ±0 | ±0% | 1,838,000 |
2201～
2250
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
