フジテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/17 | 5,870 | 5,939 | 5,854 | 5,902 | -14 | -0.2% | 60,600 |
| 2025/07/16 | 5,894 | 5,950 | 5,875 | 5,916 | +10 | +0.2% | 142,500 |
| 2025/07/15 | 5,996 | 5,996 | 5,887 | 5,906 | -61 | -1% | 89,700 |
| 2025/07/14 | 5,990 | 6,016 | 5,952 | 5,967 | -23 | -0.4% | 109,500 |
| 2025/07/11 | 6,024 | 6,117 | 5,990 | 5,990 | -10 | -0.2% | 142,800 |
| 2025/07/10 | 6,002 | 6,010 | 5,930 | 6,000 | -6 | -0.1% | 144,200 |
| 2025/07/09 | 5,935 | 6,039 | 5,932 | 6,006 | +59 | +1% | 102,200 |
| 2025/07/08 | 5,951 | 5,996 | 5,900 | 5,947 | -4 | -0.1% | 120,400 |
| 2025/07/07 | 5,960 | 5,988 | 5,909 | 5,951 | +8 | +0.1% | 71,200 |
| 2025/07/04 | 5,983 | 5,983 | 5,878 | 5,943 | +22 | +0.4% | 83,500 |
| 2025/07/03 | 6,005 | 6,023 | 5,907 | 5,921 | -118 | -2% | 154,100 |
| 2025/07/02 | 6,190 | 6,220 | 6,039 | 6,039 | -177 | -2.8% | 131,700 |
| 2025/07/01 | 6,173 | 6,250 | 6,170 | 6,216 | +18 | +0.3% | 116,200 |
| 2025/06/30 | 6,276 | 6,305 | 6,198 | 6,198 | +9 | +0.1% | 208,800 |
| 2025/06/27 | 6,279 | 6,289 | 6,184 | 6,189 | -79 | -1.3% | 132,300 |
| 2025/06/26 | 6,230 | 6,273 | 6,190 | 6,268 | +43 | +0.7% | 119,300 |
| 2025/06/25 | 6,324 | 6,328 | 6,137 | 6,225 | -91 | -1.4% | 183,900 |
| 2025/06/24 | 6,314 | 6,334 | 6,237 | 6,316 | +16 | +0.3% | 115,300 |
| 2025/06/23 | 6,296 | 6,339 | 6,217 | 6,300 | +54 | +0.9% | 137,300 |
| 2025/06/20 | 6,227 | 6,296 | 6,226 | 6,246 | +19 | +0.3% | 584,000 |
| 2025/06/19 | 6,269 | 6,329 | 6,176 | 6,227 | -96 | -1.5% | 177,300 |
| 2025/06/18 | 6,260 | 6,352 | 6,187 | 6,323 | +179 | +2.9% | 297,100 |
| 2025/06/17 | 5,869 | 6,157 | 5,869 | 6,144 | +306 | +5.2% | 221,900 |
| 2025/06/16 | 5,800 | 5,890 | 5,790 | 5,838 | +63 | +1.1% | 147,900 |
| 2025/06/13 | 5,730 | 5,795 | 5,703 | 5,775 | +79 | +1.4% | 138,600 |
| 2025/06/12 | 5,706 | 5,714 | 5,658 | 5,696 | -32 | -0.6% | 84,800 |
| 2025/06/11 | 5,710 | 5,728 | 5,670 | 5,728 | +74 | +1.3% | 97,100 |
| 2025/06/10 | 5,654 | 5,710 | 5,654 | 5,654 | +21 | +0.4% | 85,000 |
| 2025/06/09 | 5,601 | 5,651 | 5,600 | 5,633 | +32 | +0.6% | 102,600 |
| 2025/06/06 | 5,660 | 5,705 | 5,601 | 5,601 | -48 | -0.8% | 85,300 |
| 2025/06/05 | 5,750 | 5,776 | 5,642 | 5,649 | -101 | -1.8% | 107,600 |
| 2025/06/04 | 5,770 | 5,799 | 5,739 | 5,750 | -28 | -0.5% | 94,800 |
| 2025/06/03 | 5,730 | 5,815 | 5,719 | 5,778 | +58 | +1% | 99,200 |
| 2025/06/02 | 5,749 | 5,765 | 5,711 | 5,720 | -40 | -0.7% | 114,200 |
| 2025/05/30 | 5,696 | 5,771 | 5,676 | 5,760 | +9 | +0.2% | 145,300 |
| 2025/05/29 | 5,783 | 5,807 | 5,733 | 5,751 | -18 | -0.3% | 133,100 |
| 2025/05/28 | 5,870 | 5,889 | 5,759 | 5,769 | -30 | -0.5% | 107,000 |
| 2025/05/27 | 5,758 | 5,840 | 5,758 | 5,799 | +17 | +0.3% | 82,200 |
| 2025/05/26 | 5,829 | 5,841 | 5,761 | 5,782 | +21 | +0.4% | 89,000 |
| 2025/05/23 | 5,782 | 5,824 | 5,713 | 5,761 | +5 | +0.1% | 118,000 |
| 2025/05/22 | 5,689 | 5,842 | 5,682 | 5,756 | +39 | +0.7% | 170,600 |
| 2025/05/21 | 5,929 | 6,000 | 5,715 | 5,717 | -185 | -3.1% | 132,800 |
| 2025/05/20 | 5,821 | 6,078 | 5,821 | 5,902 | +160 | +2.8% | 289,900 |
| 2025/05/19 | 5,690 | 5,781 | 5,561 | 5,742 | +27 | +0.5% | 182,200 |
| 2025/05/16 | 5,680 | 5,804 | 5,623 | 5,715 | +35 | +0.6% | 245,800 |
| 2025/05/15 | 5,684 | 5,871 | 5,649 | 5,680 | -121 | -2.1% | 179,500 |
| 2025/05/14 | 5,771 | 5,838 | 5,708 | 5,801 | -18 | -0.3% | 143,900 |
| 2025/05/13 | 5,863 | 5,890 | 5,757 | 5,819 | +26 | +0.4% | 129,800 |
| 2025/05/12 | 5,757 | 5,793 | 5,703 | 5,793 | +75 | +1.3% | 88,000 |
| 2025/05/09 | 5,670 | 5,759 | 5,661 | 5,718 | +59 | +1% | 120,300 |
1～
50
件表示中 / 3744件
類似銘柄と比較する
現在ご覧いただいている「フジテック」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 |
|---|---|---|---|---|---|---|---|---|
| フジテック | 590,200円 | +1.1% | +26.2% | 2.97% | 27.10倍 | 2.96倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| ＴＨＫ | 386,000円 | +3.0% | +30.4% | 6.37% | 24.02倍 | 1.13倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| ＤＭＧ森精 | 332,800円 | -5.7% | -16.5% | 3.16% | 23.59倍 | 1.50倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| 三井海洋 | 664,000円 | -11.6% | +36.4% | 1.81% | 10.62倍 | 2.43倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| オルガノ | 936,000円 | +7.2% | +1.1% | 1.82% | 17.78倍 | 3.56倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
市場注目の銘柄
チャート関連のコラム
