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 |
|---|---|---|---|---|---|---|---|
| 2016/02/15 | 19 | 20 | 18 | 19 | +2 | +11.8% | 2,553,000 |
| 2016/02/12 | 20 | 20 | 17 | 17 | -4 | -19% | 4,838,000 |
| 2016/02/10 | 22 | 22 | 21 | 21 | ±0 | ±0% | 1,230,000 |
| 2016/02/09 | 22 | 22 | 21 | 21 | -1 | -4.5% | 2,003,000 |
| 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 |
2301～
2350
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
