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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 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 |
| 2025/05/08 | 5,595 | 5,659 | 5,574 | 5,659 | +61 | +1.1% | 202,500 |
| 2025/05/07 | 5,643 | 5,667 | 5,552 | 5,598 | -2 | ±0% | 153,800 |
| 2025/05/02 | 5,603 | 5,645 | 5,563 | 5,600 | -17 | -0.3% | 91,800 |
| 2025/05/01 | 5,610 | 5,635 | 5,581 | 5,617 | +17 | +0.3% | 76,500 |
| 2025/04/30 | 5,529 | 5,626 | 5,523 | 5,600 | +61 | +1.1% | 156,300 |
| 2025/04/28 | 5,463 | 5,557 | 5,453 | 5,539 | +76 | +1.4% | 111,100 |
| 2025/04/25 | 5,564 | 5,600 | 5,463 | 5,463 | -71 | -1.3% | 94,400 |
| 2025/04/24 | 5,656 | 5,669 | 5,505 | 5,534 | -119 | -2.1% | 85,300 |
| 2025/04/23 | 5,718 | 5,742 | 5,653 | 5,653 | +15 | +0.3% | 88,300 |
| 2025/04/22 | 5,643 | 5,703 | 5,612 | 5,638 | +17 | +0.3% | 110,100 |
| 2025/04/21 | 5,666 | 5,715 | 5,580 | 5,621 | -90 | -1.6% | 75,100 |
| 2025/04/18 | 5,693 | 5,755 | 5,673 | 5,711 | +96 | +1.7% | 123,200 |
| 2025/04/17 | 5,549 | 5,640 | 5,517 | 5,615 | +58 | +1% | 85,100 |
| 2025/04/16 | 5,580 | 5,650 | 5,542 | 5,557 | -1 | ±0% | 83,700 |
| 2025/04/15 | 5,639 | 5,678 | 5,558 | 5,558 | +19 | +0.3% | 63,700 |
| 2025/04/14 | 5,543 | 5,635 | 5,539 | 5,539 | +53 | +1% | 124,100 |
| 2025/04/11 | 5,457 | 5,518 | 5,410 | 5,486 | -245 | -4.3% | 153,500 |
| 2025/04/10 | 5,556 | 5,775 | 5,556 | 5,731 | +345 | +6.4% | 243,000 |
| 2025/04/09 | 5,470 | 5,518 | 5,336 | 5,386 | -139 | -2.5% | 199,800 |
| 2025/04/08 | 5,384 | 5,596 | 5,384 | 5,525 | +265 | +5% | 227,900 |
| 2025/04/07 | 5,297 | 5,450 | 5,200 | 5,260 | -371 | -6.6% | 324,500 |
| 2025/04/04 | 5,630 | 5,668 | 5,541 | 5,631 | -94 | -1.6% | 205,300 |
| 2025/04/03 | 5,666 | 5,730 | 5,607 | 5,725 | -76 | -1.3% | 179,400 |
| 2025/04/02 | 5,900 | 5,901 | 5,755 | 5,801 | -121 | -2% | 152,300 |
| 2025/04/01 | 5,946 | 5,994 | 5,919 | 5,922 | +15 | +0.3% | 184,700 |
| 2025/03/31 | 5,934 | 5,991 | 5,896 | 5,907 | -127 | -2.1% | 234,600 |
| 2025/03/28 | 6,107 | 6,200 | 5,997 | 6,034 | -165 | -2.7% | 274,300 |
1～
50
件表示中 / 3717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 | 565,400円 | +1.1% | +26.2% | 3.10% | 25.96倍 | 2.84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 | 398,500円 | +3.0% | +30.4% | 6.17% | 24.80倍 | 1.16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 |
| アマダ | 147,800円 | +2.1% | -8.5% | 4.19% | 15.31倍 | 0.91倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| ＤＭＧ森精 | 304,300円 | -5.7% | -16.5% | 3.45% | 21.57倍 | 1.37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 | 542,000円 | -11.6% | +36.4% | 2.21% | 8.67倍 | 1.98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 |
市場注目の銘柄
チャート関連のコラム
