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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 5,640 | 5,641 | 5,625 | 5,629 | -7 | -0.1% | 424,800 |
| 2025/09/11 | 5,645 | 5,650 | 5,630 | 5,636 | -15 | -0.3% | 281,500 |
| 2025/09/10 | 5,648 | 5,658 | 5,640 | 5,651 | +2 | ±0% | 193,300 |
| 2025/09/09 | 5,636 | 5,650 | 5,632 | 5,649 | +17 | +0.3% | 214,800 |
| 2025/09/08 | 5,640 | 5,652 | 5,631 | 5,632 | -14 | -0.2% | 173,600 |
| 2025/09/05 | 5,642 | 5,646 | 5,632 | 5,646 | +9 | +0.2% | 184,800 |
| 2025/09/04 | 5,629 | 5,637 | 5,623 | 5,637 | +8 | +0.1% | 190,400 |
| 2025/09/03 | 5,626 | 5,630 | 5,620 | 5,629 | +4 | +0.1% | 253,400 |
| 2025/09/02 | 5,627 | 5,634 | 5,625 | 5,625 | -9 | -0.2% | 196,500 |
| 2025/09/01 | 5,631 | 5,645 | 5,629 | 5,634 | +4 | +0.1% | 127,800 |
| 2025/08/29 | 5,630 | 5,635 | 5,626 | 5,630 | ±0 | ±0% | 198,500 |
| 2025/08/28 | 5,632 | 5,637 | 5,629 | 5,630 | -5 | -0.1% | 212,800 |
| 2025/08/27 | 5,639 | 5,647 | 5,635 | 5,635 | -10 | -0.2% | 99,900 |
| 2025/08/26 | 5,621 | 5,645 | 5,621 | 5,645 | +15 | +0.3% | 325,800 |
| 2025/08/25 | 5,630 | 5,635 | 5,619 | 5,630 | -20 | -0.4% | 476,400 |
| 2025/08/22 | 5,647 | 5,664 | 5,644 | 5,650 | -1 | ±0% | 173,500 |
| 2025/08/21 | 5,637 | 5,657 | 5,634 | 5,651 | +16 | +0.3% | 138,200 |
| 2025/08/20 | 5,639 | 5,649 | 5,634 | 5,635 | -18 | -0.3% | 233,700 |
| 2025/08/19 | 5,635 | 5,660 | 5,635 | 5,653 | +22 | +0.4% | 183,800 |
| 2025/08/18 | 5,633 | 5,642 | 5,630 | 5,631 | ±0 | ±0% | 218,800 |
| 2025/08/15 | 5,633 | 5,645 | 5,631 | 5,631 | ±0 | ±0% | 258,500 |
| 2025/08/14 | 5,633 | 5,639 | 5,627 | 5,631 | -9 | -0.2% | 235,100 |
| 2025/08/13 | 5,643 | 5,664 | 5,629 | 5,640 | -10 | -0.2% | 225,900 |
| 2025/08/12 | 5,655 | 5,678 | 5,621 | 5,650 | -26 | -0.5% | 373,700 |
| 2025/08/08 | 5,678 | 5,689 | 5,655 | 5,676 | -2 | ±0% | 126,000 |
| 2025/08/07 | 5,649 | 5,687 | 5,645 | 5,678 | +27 | +0.5% | 245,600 |
| 2025/08/06 | 5,680 | 5,694 | 5,648 | 5,651 | -43 | -0.8% | 311,000 |
| 2025/08/05 | 5,625 | 5,694 | 5,624 | 5,694 | +75 | +1.3% | 326,300 |
| 2025/08/04 | 5,615 | 5,628 | 5,611 | 5,619 | -11 | -0.2% | 314,300 |
| 2025/08/01 | 5,615 | 5,644 | 5,612 | 5,630 | +16 | +0.3% | 567,000 |
| 2025/07/31 | 5,614 | 5,624 | 5,609 | 5,614 | -1 | ±0% | 887,300 |
| 2025/07/30 | 5,630 | 5,634 | 5,604 | 5,615 | -590 | -9.5% | 1,292,700 |
| 2025/07/29 | 6,189 | 6,256 | 6,150 | 6,205 | +36 | +0.6% | 133,600 |
| 2025/07/28 | 6,137 | 6,243 | 6,074 | 6,169 | +6 | +0.1% | 234,300 |
| 2025/07/25 | 6,092 | 6,241 | 6,050 | 6,163 | +126 | +2.1% | 384,200 |
| 2025/07/24 | 5,980 | 6,065 | 5,941 | 6,037 | +70 | +1.2% | 154,700 |
| 2025/07/23 | 5,859 | 6,018 | 5,849 | 5,967 | +122 | +2.1% | 131,400 |
| 2025/07/22 | 5,890 | 5,916 | 5,841 | 5,845 | -70 | -1.2% | 87,500 |
| 2025/07/18 | 5,960 | 5,960 | 5,904 | 5,915 | +13 | +0.2% | 79,200 |
| 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 |
1～
50
件表示中 / 3783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 | 562,900円 | +1.1% | +26.2% | 0.00% | 25.84倍 | 2.82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 | 405,000円 | +3.0% | +30.4% | 6.07% | 25.21倍 | 1.40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 |
| ジェイテクト | 151,200円 | -6.1% | +45.7% | 3.97% | 24.06倍 | 0.65倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
| ＤＭＧ森精 | 308,500円 | -5.7% | -16.5% | 3.40% | 21.87倍 | 1.41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Ｅ＆Ｓ | 419,500円 | +7.9% | -17.1% | 0.72% | 21.16倍 | 2.49倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
市場注目の銘柄
チャート関連のコラム
