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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 108 | 108 | 107 | 108 | ±0 | ±0% | 35,300 |
| 2024/04/25 | 107 | 108 | 107 | 108 | +1 | +0.9% | 49,800 |
| 2024/04/24 | 106 | 108 | 106 | 107 | +1 | +0.9% | 42,200 |
| 2024/04/23 | 105 | 107 | 105 | 106 | ±0 | ±0% | 21,200 |
| 2024/04/22 | 106 | 107 | 105 | 106 | +1 | +1% | 18,000 |
| 2024/04/19 | 107 | 107 | 103 | 105 | -1 | -0.9% | 108,400 |
| 2024/04/18 | 105 | 107 | 105 | 106 | ±0 | ±0% | 8,300 |
| 2024/04/17 | 106 | 108 | 105 | 106 | +1 | +1% | 47,800 |
| 2024/04/16 | 106 | 106 | 105 | 105 | -1 | -0.9% | 24,400 |
| 2024/04/15 | 106 | 107 | 106 | 106 | ±0 | ±0% | 8,800 |
| 2024/04/12 | 107 | 107 | 106 | 106 | ±0 | ±0% | 38,100 |
| 2024/04/11 | 107 | 107 | 106 | 106 | -1 | -0.9% | 19,800 |
| 2024/04/10 | 106 | 108 | 106 | 107 | +1 | +0.9% | 14,700 |
| 2024/04/09 | 108 | 108 | 106 | 106 | ±0 | ±0% | 24,200 |
| 2024/04/08 | 105 | 107 | 105 | 106 | ±0 | ±0% | 37,200 |
| 2024/04/05 | 107 | 108 | 101 | 106 | -2 | -1.9% | 166,000 |
| 2024/04/04 | 107 | 108 | 107 | 108 | +1 | +0.9% | 11,500 |
| 2024/04/03 | 108 | 108 | 107 | 107 | -1 | -0.9% | 21,500 |
| 2024/04/02 | 109 | 110 | 108 | 108 | -1 | -0.9% | 30,600 |
| 2024/04/01 | 110 | 111 | 109 | 109 | -1 | -0.9% | 51,900 |
| 2024/03/29 | 108 | 111 | 108 | 110 | +2 | +1.9% | 75,400 |
| 2024/03/28 | 107 | 110 | 107 | 108 | ±0 | ±0% | 25,700 |
| 2024/03/27 | 107 | 109 | 107 | 108 | +2 | +1.9% | 67,300 |
| 2024/03/26 | 108 | 110 | 106 | 106 | -2 | -1.9% | 73,200 |
| 2024/03/25 | 106 | 109 | 106 | 108 | +1 | +0.9% | 111,000 |
| 2024/03/22 | 106 | 107 | 106 | 107 | +1 | +0.9% | 56,300 |
| 2024/03/21 | 106 | 106 | 104 | 106 | ±0 | ±0% | 42,000 |
| 2024/03/19 | 105 | 106 | 105 | 106 | +1 | +1% | 14,600 |
| 2024/03/18 | 104 | 105 | 104 | 105 | +1 | +1% | 29,300 |
| 2024/03/15 | 105 | 105 | 104 | 104 | -1 | -1% | 17,000 |
| 2024/03/14 | 104 | 105 | 104 | 105 | ±0 | ±0% | 3,100 |
| 2024/03/13 | 105 | 105 | 104 | 105 | +1 | +1% | 7,400 |
| 2024/03/12 | 105 | 105 | 104 | 104 | -1 | -1% | 12,700 |
| 2024/03/11 | 104 | 106 | 104 | 105 | ±0 | ±0% | 44,500 |
| 2024/03/08 | 105 | 106 | 105 | 105 | -1 | -0.9% | 32,400 |
| 2024/03/07 | 106 | 106 | 105 | 106 | +1 | +1% | 50,600 |
| 2024/03/06 | 105 | 106 | 104 | 105 | +1 | +1% | 45,700 |
| 2024/03/05 | 105 | 105 | 104 | 104 | -2 | -1.9% | 21,900 |
| 2024/03/04 | 104 | 107 | 103 | 106 | +2 | +1.9% | 120,000 |
| 2024/03/01 | 103 | 104 | 102 | 104 | +1 | +1% | 17,900 |
| 2024/02/29 | 103 | 104 | 102 | 103 | ±0 | ±0% | 41,000 |
| 2024/02/28 | 104 | 104 | 103 | 103 | -1 | -1% | 27,300 |
| 2024/02/27 | 103 | 104 | 102 | 104 | +2 | +2% | 13,000 |
| 2024/02/26 | 103 | 103 | 102 | 102 | ±0 | ±0% | 17,700 |
| 2024/02/22 | 103 | 104 | 102 | 102 | -1 | -1% | 19,700 |
| 2024/02/21 | 103 | 104 | 103 | 103 | ±0 | ±0% | 13,000 |
| 2024/02/20 | 104 | 104 | 103 | 103 | -1 | -1% | 17,700 |
| 2024/02/19 | 104 | 104 | 103 | 104 | +1 | +1% | 16,200 |
| 2024/02/16 | 103 | 104 | 102 | 103 | +1 | +1% | 39,600 |
| 2024/02/15 | 104 | 104 | 101 | 102 | -3 | -2.9% | 77,100 |
1～
50
件表示中 / 3445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 | 10,800円 | -0.5% | -12.1% | 0.46% | 8.10倍 | 0.48倍 |
|
断熱・防水・シロアリ防除など住宅工事が主。基板受託製造・滑走路試験機・地中掘削機器製造も |
| 小倉クラ | 325,500円 | -0.9% | - | - | - | - |
|
産業用クラッチ大手。カーエアコン用で世界トップ。レース車変速用、機械用クラッチも展開 |
| 太平製 | 331,500円 | +39.5% | +117.1% | 3.92% | 4.09倍 | 0.75倍 |
|
合板・木工機械のトップメーカー。技術力に定評。建材の製造も。東南ア、北米向け輸出に実績 |
| 靜 甲 | 74,700円 | +5.7% | +5.2% | 2.14% | 11.24倍 | 0.33倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
| ＮＦＫ－ＨＤ | 10,300円 | +0.6% | -52.9% | 0.00% | 6.77倍 | 0.92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
