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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 3,590 | 3,603 | 3,537 | 3,592 | +19 | +0.5% | 349,000 |
| 2023/11/09 | 3,491 | 3,581 | 3,447 | 3,573 | +182 | +5.4% | 435,700 |
| 2023/11/08 | 3,374 | 3,405 | 3,341 | 3,391 | +4 | +0.1% | 349,900 |
| 2023/11/07 | 3,375 | 3,399 | 3,352 | 3,387 | -3 | -0.1% | 299,000 |
| 2023/11/06 | 3,360 | 3,397 | 3,319 | 3,390 | +86 | +2.6% | 346,000 |
| 2023/11/02 | 3,322 | 3,354 | 3,297 | 3,304 | -3 | -0.1% | 357,200 |
| 2023/11/01 | 3,284 | 3,322 | 3,281 | 3,307 | +54 | +1.7% | 320,300 |
| 2023/10/31 | 3,246 | 3,262 | 3,155 | 3,253 | -11 | -0.3% | 402,800 |
| 2023/10/30 | 3,236 | 3,284 | 3,170 | 3,264 | -18 | -0.5% | 2,625,800 |
| 2023/10/27 | 3,264 | 3,286 | 3,210 | 3,282 | +66 | +2.1% | 366,000 |
| 2023/10/26 | 3,216 | 3,257 | 3,205 | 3,216 | -39 | -1.2% | 424,000 |
| 2023/10/25 | 3,264 | 3,289 | 3,241 | 3,255 | +28 | +0.9% | 353,000 |
| 2023/10/24 | 3,201 | 3,236 | 3,149 | 3,227 | +9 | +0.3% | 271,900 |
| 2023/10/23 | 3,209 | 3,236 | 3,180 | 3,218 | -17 | -0.5% | 298,100 |
| 2023/10/20 | 3,200 | 3,247 | 3,196 | 3,235 | +15 | +0.5% | 276,200 |
| 2023/10/19 | 3,205 | 3,252 | 3,194 | 3,220 | -55 | -1.7% | 285,600 |
| 2023/10/18 | 3,271 | 3,289 | 3,234 | 3,275 | +28 | +0.9% | 288,200 |
| 2023/10/17 | 3,232 | 3,251 | 3,215 | 3,247 | +18 | +0.6% | 282,700 |
| 2023/10/16 | 3,221 | 3,253 | 3,206 | 3,229 | -14 | -0.4% | 326,500 |
| 2023/10/13 | 3,305 | 3,307 | 3,207 | 3,243 | -102 | -3% | 789,600 |
| 2023/10/12 | 3,339 | 3,366 | 3,329 | 3,345 | +48 | +1.5% | 635,000 |
| 2023/10/11 | 3,405 | 3,408 | 3,294 | 3,297 | -125 | -3.7% | 509,600 |
| 2023/10/10 | 3,447 | 3,466 | 3,375 | 3,422 | -22 | -0.6% | 502,200 |
| 2023/10/06 | 3,421 | 3,472 | 3,400 | 3,444 | +23 | +0.7% | 340,100 |
| 2023/10/05 | 3,365 | 3,438 | 3,365 | 3,421 | +54 | +1.6% | 312,600 |
| 2023/10/04 | 3,339 | 3,389 | 3,314 | 3,367 | +6 | +0.2% | 402,600 |
| 2023/10/03 | 3,404 | 3,408 | 3,352 | 3,361 | -67 | -2% | 219,500 |
| 2023/10/02 | 3,447 | 3,508 | 3,392 | 3,428 | -22 | -0.6% | 255,700 |
| 2023/09/29 | 3,542 | 3,542 | 3,422 | 3,450 | -41 | -1.2% | 335,700 |
| 2023/09/28 | 3,500 | 3,516 | 3,465 | 3,491 | -56 | -1.6% | 239,200 |
| 2023/09/27 | 3,530 | 3,547 | 3,470 | 3,547 | -17 | -0.5% | 209,800 |
| 2023/09/26 | 3,581 | 3,591 | 3,551 | 3,564 | -17 | -0.5% | 168,600 |
| 2023/09/25 | 3,587 | 3,613 | 3,569 | 3,581 | +41 | +1.2% | 185,500 |
| 2023/09/22 | 3,582 | 3,592 | 3,515 | 3,540 | -75 | -2.1% | 272,200 |
| 2023/09/21 | 3,640 | 3,654 | 3,575 | 3,615 | -35 | -1% | 196,600 |
| 2023/09/20 | 3,669 | 3,686 | 3,644 | 3,650 | -26 | -0.7% | 268,400 |
| 2023/09/19 | 3,670 | 3,692 | 3,598 | 3,676 | ±0 | ±0% | 428,000 |
| 2023/09/15 | 3,662 | 3,716 | 3,617 | 3,676 | +44 | +1.2% | 326,800 |
| 2023/09/14 | 3,590 | 3,655 | 3,571 | 3,632 | +54 | +1.5% | 595,800 |
| 2023/09/13 | 3,592 | 3,592 | 3,537 | 3,578 | -18 | -0.5% | 553,100 |
| 2023/09/12 | 3,600 | 3,637 | 3,558 | 3,596 | -4 | -0.1% | 164,500 |
| 2023/09/11 | 3,679 | 3,685 | 3,574 | 3,600 | -80 | -2.2% | 205,900 |
| 2023/09/08 | 3,684 | 3,724 | 3,662 | 3,680 | -60 | -1.6% | 233,200 |
| 2023/09/07 | 3,765 | 3,788 | 3,725 | 3,740 | -49 | -1.3% | 187,700 |
| 2023/09/06 | 3,790 | 3,822 | 3,771 | 3,789 | -2 | -0.1% | 107,200 |
| 2023/09/05 | 3,801 | 3,801 | 3,750 | 3,791 | -34 | -0.9% | 168,300 |
| 2023/09/04 | 3,775 | 3,827 | 3,747 | 3,825 | +54 | +1.4% | 130,600 |
| 2023/09/01 | 3,755 | 3,777 | 3,713 | 3,771 | +46 | +1.2% | 102,500 |
| 2023/08/31 | 3,710 | 3,732 | 3,684 | 3,725 | +12 | +0.3% | 201,800 |
| 2023/08/30 | 3,773 | 3,773 | 3,701 | 3,713 | -54 | -1.4% | 116,900 |
451～
500
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
