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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 15 | 16 | 15 | 15 | ±0 | ±0% | 97,000 |
| 2010/12/29 | 15 | 16 | 15 | 15 | -1 | -6.3% | 127,000 |
| 2010/12/28 | 15 | 16 | 15 | 16 | +1 | +6.7% | 135,000 |
| 2010/12/27 | 15 | 16 | 15 | 15 | ±0 | ±0% | 142,000 |
| 2010/12/24 | 15 | 16 | 15 | 15 | ±0 | ±0% | 350,000 |
| 2010/12/22 | 15 | 15 | 15 | 15 | ±0 | ±0% | 204,000 |
| 2010/12/21 | 15 | 15 | 14 | 15 | ±0 | ±0% | 174,000 |
| 2010/12/20 | 15 | 16 | 15 | 15 | ±0 | ±0% | 258,000 |
| 2010/12/17 | 15 | 15 | 15 | 15 | ±0 | ±0% | 249,000 |
| 2010/12/16 | 15 | 16 | 14 | 15 | +1 | +7.1% | 1,010,000 |
| 2010/12/15 | 14 | 15 | 14 | 14 | ±0 | ±0% | 57,000 |
| 2010/12/14 | 15 | 15 | 14 | 14 | -1 | -6.7% | 84,000 |
| 2010/12/13 | 14 | 15 | 14 | 15 | +1 | +7.1% | 289,000 |
| 2010/12/10 | 14 | 14 | 14 | 14 | -1 | -6.7% | 94,000 |
| 2010/12/09 | 14 | 15 | 13 | 15 | +1 | +7.1% | 772,000 |
| 2010/12/08 | 13 | 14 | 13 | 14 | +1 | +7.7% | 18,000 |
| 2010/12/07 | 13 | 13 | 13 | 13 | ±0 | ±0% | 40,000 |
| 2010/12/06 | 13 | 13 | 13 | 13 | ±0 | ±0% | 75,000 |
| 2010/12/03 | 14 | 14 | 13 | 13 | ±0 | ±0% | 98,000 |
| 2010/12/02 | 14 | 14 | 13 | 13 | -1 | -7.1% | 37,000 |
| 2010/12/01 | 14 | 14 | 13 | 14 | +1 | +7.7% | 235,000 |
| 2010/11/30 | 13 | 14 | 13 | 13 | ±0 | ±0% | 74,000 |
| 2010/11/29 | 13 | 14 | 13 | 13 | ±0 | ±0% | 28,000 |
| 2010/11/26 | 14 | 14 | 13 | 13 | -1 | -7.1% | 75,000 |
| 2010/11/25 | 13 | 14 | 13 | 14 | +1 | +7.7% | 41,000 |
| 2010/11/24 | 13 | 14 | 13 | 13 | ±0 | ±0% | 449,000 |
| 2010/11/22 | 14 | 14 | 13 | 13 | -1 | -7.1% | 45,000 |
| 2010/11/19 | 14 | 14 | 13 | 14 | +1 | +7.7% | 9,000 |
| 2010/11/18 | 13 | 14 | 13 | 13 | ±0 | ±0% | 288,000 |
| 2010/11/17 | 13 | 14 | 12 | 13 | -1 | -7.1% | 101,000 |
| 2010/11/16 | 13 | 14 | 12 | 14 | +1 | +7.7% | 234,000 |
| 2010/11/15 | 12 | 13 | 12 | 13 | ±0 | ±0% | 31,000 |
| 2010/11/12 | 12 | 13 | 12 | 13 | +1 | +8.3% | 870,000 |
| 2010/11/11 | 12 | 12 | 12 | 12 | ±0 | ±0% | 55,000 |
| 2010/11/10 | 12 | 13 | 12 | 12 | +1 | +9.1% | 203,000 |
| 2010/11/09 | 13 | 13 | 11 | 11 | -1 | -8.3% | 145,000 |
| 2010/11/08 | 12 | 12 | 12 | 12 | ±0 | ±0% | 64,000 |
| 2010/11/05 | 12 | 13 | 12 | 12 | +1 | +9.1% | 210,000 |
| 2010/11/04 | 12 | 12 | 11 | 11 | -1 | -8.3% | 118,000 |
| 2010/11/02 | 12 | 12 | 11 | 12 | ±0 | ±0% | 35,000 |
| 2010/11/01 | 13 | 13 | 12 | 12 | ±0 | ±0% | 57,000 |
| 2010/10/29 | 12 | 12 | 11 | 12 | -1 | -7.7% | 48,000 |
| 2010/10/28 | 12 | 13 | 12 | 13 | +1 | +8.3% | 26,000 |
| 2010/10/27 | 13 | 13 | 12 | 12 | -1 | -7.7% | 44,000 |
| 2010/10/26 | 12 | 13 | 12 | 13 | +1 | +8.3% | 89,000 |
| 2010/10/25 | 12 | 12 | 12 | 12 | ±0 | ±0% | 30,000 |
| 2010/10/22 | 11 | 12 | 11 | 12 | ±0 | ±0% | 139,000 |
| 2010/10/21 | 11 | 13 | 11 | 12 | ±0 | ±0% | 119,000 |
| 2010/10/20 | 12 | 12 | 11 | 12 | ±0 | ±0% | 65,000 |
| 2010/10/19 | 12 | 12 | 12 | 12 | ±0 | ±0% | 188,000 |
3551～
3600
件表示中 / 3735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 | 10,100円 | -1.0% | -9.3% | 0.59% | 5.68倍 | 0.36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 |
| 黒田精 | 91,800円 | +19.8% | +19.3% | 3.27% | 16.92倍 | 0.46倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| タカキタ | 37,200円 | +2.8% | -2.8% | 2.69% | 16.54倍 | 0.52倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
| 高見サイ | 96,500円 | -5.5% | -35.7% | 2.07% | 4.88倍 | 0.70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 |
| ニッチツ | 193,400円 | -8.1% | +57.4% | 1.81% | 19.00倍 | 0.34倍 |
|
舶用ハッチカバーで高シェア。発電所用タービン容器や半導体封止材も。石灰石事業は２２年撤退 |
市場注目の銘柄
チャート関連のコラム
