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 |
|---|---|---|---|---|---|---|---|
| 2023/07/04 | 3,633 | 3,655 | 3,578 | 3,634 | -40 | -1.1% | 169,000 |
| 2023/07/03 | 3,735 | 3,735 | 3,648 | 3,674 | +3 | +0.1% | 144,600 |
| 2023/06/30 | 3,688 | 3,715 | 3,643 | 3,671 | -39 | -1.1% | 121,100 |
| 2023/06/29 | 3,720 | 3,749 | 3,691 | 3,710 | +25 | +0.7% | 155,700 |
| 2023/06/28 | 3,655 | 3,687 | 3,621 | 3,685 | +61 | +1.7% | 155,600 |
| 2023/06/27 | 3,651 | 3,670 | 3,575 | 3,624 | -26 | -0.7% | 148,200 |
| 2023/06/26 | 3,658 | 3,695 | 3,567 | 3,650 | -3 | -0.1% | 169,000 |
| 2023/06/23 | 3,812 | 3,819 | 3,642 | 3,653 | -151 | -4% | 155,100 |
| 2023/06/22 | 3,816 | 3,874 | 3,777 | 3,804 | +24 | +0.6% | 194,100 |
| 2023/06/21 | 3,680 | 3,813 | 3,674 | 3,780 | +129 | +3.5% | 268,300 |
| 2023/06/20 | 3,640 | 3,656 | 3,549 | 3,651 | -29 | -0.8% | 360,700 |
| 2023/06/19 | 3,688 | 3,703 | 3,639 | 3,680 | -8 | -0.2% | 216,700 |
| 2023/06/16 | 3,661 | 3,688 | 3,639 | 3,688 | +8 | +0.2% | 176,200 |
| 2023/06/15 | 3,683 | 3,717 | 3,667 | 3,680 | -3 | -0.1% | 125,300 |
| 2023/06/14 | 3,700 | 3,702 | 3,661 | 3,683 | +3 | +0.1% | 197,200 |
| 2023/06/13 | 3,738 | 3,741 | 3,664 | 3,680 | -57 | -1.5% | 262,800 |
| 2023/06/12 | 3,743 | 3,766 | 3,725 | 3,737 | -6 | -0.2% | 129,800 |
| 2023/06/09 | 3,689 | 3,756 | 3,687 | 3,743 | +98 | +2.7% | 220,000 |
| 2023/06/08 | 3,641 | 3,685 | 3,607 | 3,645 | -12 | -0.3% | 176,900 |
| 2023/06/07 | 3,755 | 3,772 | 3,644 | 3,657 | -61 | -1.6% | 168,100 |
| 2023/06/06 | 3,678 | 3,726 | 3,635 | 3,718 | +19 | +0.5% | 115,900 |
| 2023/06/05 | 3,647 | 3,722 | 3,640 | 3,699 | +119 | +3.3% | 255,600 |
| 2023/06/02 | 3,550 | 3,595 | 3,540 | 3,580 | +50 | +1.4% | 112,200 |
| 2023/06/01 | 3,580 | 3,590 | 3,515 | 3,530 | -50 | -1.4% | 174,600 |
| 2023/05/31 | 3,590 | 3,645 | 3,580 | 3,580 | -50 | -1.4% | 329,000 |
| 2023/05/30 | 3,655 | 3,670 | 3,575 | 3,630 | -50 | -1.4% | 130,200 |
| 2023/05/29 | 3,750 | 3,755 | 3,675 | 3,680 | ±0 | ±0% | 88,700 |
| 2023/05/26 | 3,710 | 3,710 | 3,675 | 3,680 | ±0 | ±0% | 92,700 |
| 2023/05/25 | 3,630 | 3,705 | 3,625 | 3,680 | +20 | +0.5% | 153,700 |
| 2023/05/24 | 3,645 | 3,680 | 3,640 | 3,660 | -25 | -0.7% | 85,100 |
| 2023/05/23 | 3,800 | 3,805 | 3,675 | 3,685 | -105 | -2.8% | 163,800 |
| 2023/05/22 | 3,745 | 3,795 | 3,740 | 3,790 | +50 | +1.3% | 116,800 |
| 2023/05/19 | 3,700 | 3,740 | 3,675 | 3,740 | +45 | +1.2% | 142,400 |
| 2023/05/18 | 3,710 | 3,720 | 3,670 | 3,695 | +30 | +0.8% | 111,300 |
| 2023/05/17 | 3,670 | 3,700 | 3,645 | 3,665 | -30 | -0.8% | 135,600 |
| 2023/05/16 | 3,680 | 3,720 | 3,670 | 3,695 | +20 | +0.5% | 120,700 |
| 2023/05/15 | 3,685 | 3,695 | 3,630 | 3,675 | +55 | +1.5% | 173,600 |
| 2023/05/12 | 3,655 | 3,670 | 3,595 | 3,620 | -5 | -0.1% | 163,700 |
| 2023/05/11 | 3,660 | 3,685 | 3,620 | 3,625 | -55 | -1.5% | 144,700 |
| 2023/05/10 | 3,725 | 3,735 | 3,680 | 3,680 | -60 | -1.6% | 135,700 |
| 2023/05/09 | 3,735 | 3,760 | 3,710 | 3,740 | +20 | +0.5% | 152,100 |
| 2023/05/08 | 3,700 | 3,730 | 3,690 | 3,720 | +40 | +1.1% | 142,800 |
| 2023/05/02 | 3,710 | 3,715 | 3,640 | 3,680 | ±0 | ±0% | 114,400 |
| 2023/05/01 | 3,650 | 3,685 | 3,635 | 3,680 | +70 | +1.9% | 82,600 |
| 2023/04/28 | 3,600 | 3,620 | 3,565 | 3,610 | +100 | +2.8% | 142,700 |
| 2023/04/27 | 3,515 | 3,540 | 3,470 | 3,510 | ±0 | ±0% | 162,500 |
| 2023/04/26 | 3,520 | 3,535 | 3,465 | 3,510 | -30 | -0.8% | 103,500 |
| 2023/04/25 | 3,580 | 3,610 | 3,525 | 3,540 | -15 | -0.4% | 198,000 |
| 2023/04/24 | 3,550 | 3,595 | 3,545 | 3,555 | -35 | -1% | 172,900 |
| 2023/04/21 | 3,495 | 3,615 | 3,495 | 3,590 | +65 | +1.8% | 144,300 |
501～
550
件表示中 / 3745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 | 591,500円 | +1.1% | +26.2% | 2.96% | 27.16倍 | 2.97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 | 388,300円 | +3.0% | +30.4% | 6.34% | 24.17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 | 333,000円 | -5.7% | -16.5% | 3.15% | 23.61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 |
| オルガノ | 952,000円 | +7.2% | +1.1% | 1.79% | 18.08倍 | 3.62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 |
| 三井海洋 | 636,000円 | -11.6% | +36.4% | 1.89% | 10.17倍 | 2.33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
