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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 104 | 105 | 104 | 105 | ±0 | ±0% | 27,100 |
| 2024/02/13 | 105 | 106 | 104 | 105 | ±0 | ±0% | 42,800 |
| 2024/02/09 | 104 | 105 | 103 | 105 | +1 | +1% | 22,800 |
| 2024/02/08 | 104 | 105 | 103 | 104 | -1 | -1% | 28,900 |
| 2024/02/07 | 105 | 105 | 104 | 105 | +1 | +1% | 19,500 |
| 2024/02/06 | 105 | 105 | 104 | 104 | ±0 | ±0% | 8,700 |
| 2024/02/05 | 104 | 105 | 103 | 104 | -1 | -1% | 30,500 |
| 2024/02/02 | 104 | 105 | 104 | 105 | +1 | +1% | 13,900 |
| 2024/02/01 | 105 | 105 | 104 | 104 | -1 | -1% | 15,100 |
| 2024/01/31 | 105 | 105 | 104 | 105 | ±0 | ±0% | 15,500 |
| 2024/01/30 | 105 | 105 | 104 | 105 | ±0 | ±0% | 3,200 |
| 2024/01/29 | 105 | 105 | 104 | 105 | ±0 | ±0% | 13,800 |
| 2024/01/26 | 105 | 105 | 104 | 105 | +1 | +1% | 3,600 |
| 2024/01/25 | 104 | 105 | 103 | 104 | -1 | -1% | 75,200 |
| 2024/01/24 | 104 | 105 | 103 | 105 | +1 | +1% | 17,300 |
| 2024/01/23 | 105 | 106 | 104 | 104 | -1 | -1% | 14,700 |
| 2024/01/22 | 104 | 105 | 104 | 105 | +1 | +1% | 28,100 |
| 2024/01/19 | 104 | 105 | 104 | 104 | ±0 | ±0% | 3,900 |
| 2024/01/18 | 104 | 105 | 104 | 104 | ±0 | ±0% | 23,700 |
| 2024/01/17 | 106 | 106 | 104 | 104 | -2 | -1.9% | 9,000 |
| 2024/01/16 | 105 | 106 | 105 | 106 | +1 | +1% | 5,200 |
| 2024/01/15 | 104 | 105 | 104 | 105 | +1 | +1% | 22,500 |
| 2024/01/12 | 106 | 106 | 104 | 104 | -1 | -1% | 37,800 |
| 2024/01/11 | 105 | 105 | 104 | 105 | +1 | +1% | 26,700 |
| 2024/01/10 | 105 | 105 | 104 | 104 | -1 | -1% | 15,500 |
| 2024/01/09 | 104 | 105 | 103 | 105 | +2 | +1.9% | 68,100 |
| 2024/01/05 | 104 | 105 | 103 | 103 | -2 | -1.9% | 71,400 |
| 2024/01/04 | 102 | 105 | 102 | 105 | +3 | +2.9% | 50,200 |
| 2023/12/29 | 102 | 104 | 101 | 102 | ±0 | ±0% | 130,000 |
| 2023/12/28 | 102 | 102 | 101 | 102 | ±0 | ±0% | 78,700 |
| 2023/12/27 | 101 | 102 | 100 | 102 | +1 | +1% | 131,200 |
| 2023/12/26 | 102 | 102 | 100 | 101 | -1 | -1% | 216,200 |
| 2023/12/25 | 102 | 103 | 102 | 102 | ±0 | ±0% | 86,300 |
| 2023/12/22 | 104 | 104 | 102 | 102 | -1 | -1% | 100,800 |
| 2023/12/21 | 103 | 105 | 103 | 103 | -1 | -1% | 58,300 |
| 2023/12/20 | 103 | 110 | 103 | 104 | +3 | +3% | 530,800 |
| 2023/12/19 | 101 | 102 | 101 | 101 | ±0 | ±0% | 106,100 |
| 2023/12/18 | 101 | 102 | 101 | 101 | ±0 | ±0% | 127,300 |
| 2023/12/15 | 104 | 104 | 101 | 101 | -2 | -1.9% | 105,600 |
| 2023/12/14 | 105 | 105 | 103 | 103 | -2 | -1.9% | 76,300 |
| 2023/12/13 | 105 | 105 | 104 | 105 | ±0 | ±0% | 56,500 |
| 2023/12/12 | 106 | 106 | 105 | 105 | ±0 | ±0% | 33,900 |
| 2023/12/11 | 107 | 107 | 105 | 105 | -1 | -0.9% | 25,400 |
51～
100
件表示中 / 3452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 |
| 東自機 | 347,500円 | +1.1% | +35.9% | 3.45% | 4.36倍 | 0.67倍 |
|
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 |
| 太平製 | 332,000円 | +39.5% | +117.1% | 3.92% | 4.10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 | 70,500円 | +4.5% | +47.7% | 2.27% | 5.86倍 | 0.31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 | 10,200円 | +0.6% | -52.9% | 0.00% | 6.71倍 | 0.91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
