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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 3,759 | 3,769 | 3,711 | 3,767 | +19 | +0.5% | 106,600 |
| 2023/08/28 | 3,690 | 3,765 | 3,690 | 3,748 | +95 | +2.6% | 103,500 |
| 2023/08/25 | 3,668 | 3,668 | 3,633 | 3,653 | -25 | -0.7% | 99,400 |
| 2023/08/24 | 3,660 | 3,714 | 3,642 | 3,678 | -1 | ±0% | 124,600 |
| 2023/08/23 | 3,629 | 3,685 | 3,628 | 3,679 | +74 | +2.1% | 172,500 |
| 2023/08/22 | 3,585 | 3,611 | 3,546 | 3,605 | +20 | +0.6% | 138,800 |
| 2023/08/21 | 3,627 | 3,661 | 3,574 | 3,585 | -13 | -0.4% | 157,500 |
| 2023/08/18 | 3,628 | 3,654 | 3,573 | 3,598 | -82 | -2.2% | 266,500 |
| 2023/08/17 | 3,552 | 3,717 | 3,550 | 3,680 | +124 | +3.5% | 611,100 |
| 2023/08/16 | 3,616 | 3,623 | 3,542 | 3,556 | -81 | -2.2% | 439,500 |
| 2023/08/15 | 3,685 | 3,706 | 3,630 | 3,637 | -43 | -1.2% | 195,100 |
| 2023/08/14 | 3,795 | 3,825 | 3,678 | 3,680 | -140 | -3.7% | 208,600 |
| 2023/08/10 | 3,724 | 3,838 | 3,724 | 3,820 | +35 | +0.9% | 371,700 |
| 2023/08/09 | 3,652 | 3,806 | 3,605 | 3,785 | +105 | +2.9% | 384,800 |
| 2023/08/08 | 3,767 | 3,893 | 3,665 | 3,680 | +123 | +3.5% | 503,300 |
| 2023/08/07 | 3,535 | 3,560 | 3,467 | 3,557 | +55 | +1.6% | 156,300 |
| 2023/08/04 | 3,530 | 3,533 | 3,451 | 3,502 | -37 | -1% | 228,500 |
| 2023/08/03 | 3,560 | 3,572 | 3,521 | 3,539 | -57 | -1.6% | 287,900 |
| 2023/08/02 | 3,615 | 3,658 | 3,593 | 3,596 | -71 | -1.9% | 218,200 |
| 2023/08/01 | 3,642 | 3,691 | 3,606 | 3,667 | +15 | +0.4% | 155,400 |
| 2023/07/31 | 3,761 | 3,783 | 3,652 | 3,652 | -46 | -1.2% | 219,800 |
| 2023/07/28 | 3,585 | 3,705 | 3,581 | 3,698 | +102 | +2.8% | 238,700 |
| 2023/07/27 | 3,565 | 3,602 | 3,553 | 3,596 | -14 | -0.4% | 153,900 |
| 2023/07/26 | 3,650 | 3,650 | 3,609 | 3,610 | -15 | -0.4% | 145,500 |
| 2023/07/25 | 3,616 | 3,636 | 3,580 | 3,625 | -2 | -0.1% | 143,600 |
| 2023/07/24 | 3,651 | 3,653 | 3,607 | 3,627 | +17 | +0.5% | 155,300 |
| 2023/07/21 | 3,628 | 3,655 | 3,588 | 3,610 | -15 | -0.4% | 176,200 |
| 2023/07/20 | 3,675 | 3,698 | 3,622 | 3,625 | -43 | -1.2% | 130,900 |
| 2023/07/19 | 3,650 | 3,705 | 3,644 | 3,668 | +78 | +2.2% | 218,000 |
| 2023/07/18 | 3,513 | 3,594 | 3,513 | 3,590 | +69 | +2% | 122,300 |
| 2023/07/14 | 3,521 | 3,584 | 3,484 | 3,521 | +17 | +0.5% | 170,200 |
| 2023/07/13 | 3,518 | 3,529 | 3,438 | 3,504 | -14 | -0.4% | 217,000 |
| 2023/07/12 | 3,633 | 3,633 | 3,517 | 3,518 | -79 | -2.2% | 161,900 |
| 2023/07/11 | 3,568 | 3,631 | 3,562 | 3,597 | +68 | +1.9% | 213,700 |
| 2023/07/10 | 3,578 | 3,593 | 3,524 | 3,529 | -6 | -0.2% | 181,500 |
| 2023/07/07 | 3,536 | 3,578 | 3,521 | 3,535 | -19 | -0.5% | 219,900 |
| 2023/07/06 | 3,535 | 3,590 | 3,535 | 3,554 | -28 | -0.8% | 208,600 |
| 2023/07/05 | 3,596 | 3,619 | 3,560 | 3,582 | -52 | -1.4% | 279,300 |
| 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 |
501～
550
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
