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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 14 | 16 | 14 | 16 | +2 | +14.3% | 70,000 |
| 2010/08/04 | 14 | 15 | 14 | 14 | -1 | -6.7% | 60,000 |
| 2010/08/03 | 15 | 15 | 15 | 15 | ±0 | ±0% | 70,000 |
| 2010/08/02 | 16 | 16 | 15 | 15 | ±0 | ±0% | 43,000 |
| 2010/07/30 | 15 | 15 | 15 | 15 | ±0 | ±0% | 77,000 |
| 2010/07/29 | 15 | 15 | 15 | 15 | ±0 | ±0% | 24,000 |
| 2010/07/28 | 14 | 15 | 14 | 15 | +1 | +7.1% | 229,000 |
| 2010/07/27 | 14 | 15 | 14 | 14 | ±0 | ±0% | 5,000 |
| 2010/07/26 | 14 | 14 | 14 | 14 | ±0 | ±0% | 44,000 |
| 2010/07/23 | 15 | 15 | 14 | 14 | ±0 | ±0% | 37,000 |
| 2010/07/22 | 15 | 15 | 14 | 14 | -1 | -6.7% | 25,000 |
| 2010/07/21 | 15 | 15 | 15 | 15 | ±0 | ±0% | 4,000 |
| 2010/07/20 | 16 | 16 | 15 | 15 | ±0 | ±0% | 168,000 |
| 2010/07/16 | 16 | 16 | 15 | 15 | ±0 | ±0% | 31,000 |
| 2010/07/15 | 15 | 15 | 15 | 15 | ±0 | ±0% | 36,000 |
| 2010/07/14 | 14 | 15 | 14 | 15 | ±0 | ±0% | 82,000 |
| 2010/07/13 | 15 | 15 | 15 | 15 | ±0 | ±0% | 15,000 |
| 2010/07/12 | 14 | 16 | 14 | 15 | ±0 | ±0% | 219,000 |
| 2010/07/09 | 15 | 15 | 15 | 15 | ±0 | ±0% | 50,000 |
| 2010/07/08 | 15 | 15 | 15 | 15 | ±0 | ±0% | 142,000 |
| 2010/07/07 | 15 | 16 | 15 | 15 | ±0 | ±0% | 106,000 |
| 2010/07/06 | 15 | 16 | 14 | 15 | -1 | -6.3% | 348,000 |
| 2010/07/05 | 15 | 16 | 15 | 16 | +1 | +6.7% | 121,000 |
| 2010/07/02 | 15 | 16 | 15 | 15 | ±0 | ±0% | 606,000 |
| 2010/07/01 | 16 | 16 | 15 | 15 | ±0 | ±0% | 106,000 |
| 2010/06/30 | 15 | 16 | 15 | 15 | -1 | -6.3% | 207,000 |
| 2010/06/29 | 16 | 16 | 15 | 16 | ±0 | ±0% | 90,000 |
| 2010/06/28 | 16 | 16 | 16 | 16 | ±0 | ±0% | 71,000 |
| 2010/06/25 | 16 | 16 | 16 | 16 | ±0 | ±0% | 28,000 |
| 2010/06/24 | 16 | 17 | 16 | 16 | ±0 | ±0% | 18,000 |
| 2010/06/23 | 16 | 16 | 16 | 16 | ±0 | ±0% | 210,000 |
| 2010/06/22 | 16 | 17 | 16 | 16 | ±0 | ±0% | 46,000 |
| 2010/06/21 | 16 | 16 | 16 | 16 | ±0 | ±0% | 161,000 |
| 2010/06/18 | 17 | 17 | 16 | 16 | -1 | -5.9% | 367,000 |
| 2010/06/17 | 17 | 17 | 16 | 17 | +1 | +6.3% | 58,000 |
| 2010/06/16 | 16 | 17 | 16 | 16 | ±0 | ±0% | 179,000 |
| 2010/06/15 | 17 | 17 | 16 | 16 | ±0 | ±0% | 66,000 |
| 2010/06/14 | 17 | 17 | 16 | 16 | -1 | -5.9% | 159,000 |
| 2010/06/11 | 17 | 17 | 16 | 17 | +1 | +6.3% | 344,000 |
| 2010/06/10 | 16 | 17 | 16 | 16 | ±0 | ±0% | 61,000 |
| 2010/06/09 | 17 | 17 | 16 | 16 | -1 | -5.9% | 80,000 |
| 2010/06/08 | 17 | 17 | 16 | 17 | ±0 | ±0% | 9,000 |
| 2010/06/07 | 17 | 17 | 16 | 17 | ±0 | ±0% | 96,000 |
| 2010/06/04 | 18 | 18 | 16 | 17 | -1 | -5.6% | 97,000 |
| 2010/06/03 | 17 | 18 | 16 | 18 | +1 | +5.9% | 162,000 |
| 2010/06/02 | 17 | 17 | 16 | 17 | ±0 | ±0% | 119,000 |
| 2010/06/01 | 17 | 17 | 17 | 17 | ±0 | ±0% | 166,000 |
| 2010/05/31 | 17 | 18 | 17 | 17 | -1 | -5.6% | 41,000 |
| 2010/05/28 | 16 | 18 | 16 | 18 | +1 | +5.9% | 273,000 |
| 2010/05/27 | 16 | 17 | 15 | 17 | ±0 | ±0% | 166,000 |
3501～
3550
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
