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 |
|---|---|---|---|---|---|---|---|
| 2015/11/30 | 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 |
| 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 |
2351～
2400
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
