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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 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 |
| 2023/04/20 | 3,495 | 3,555 | 3,485 | 3,525 | -15 | -0.4% | 97,900 |
| 2023/04/19 | 3,520 | 3,570 | 3,515 | 3,540 | +20 | +0.6% | 157,500 |
| 2023/04/18 | 3,470 | 3,525 | 3,455 | 3,520 | +90 | +2.6% | 122,200 |
| 2023/04/17 | 3,420 | 3,435 | 3,400 | 3,430 | -10 | -0.3% | 83,300 |
| 2023/04/14 | 3,440 | 3,455 | 3,410 | 3,440 | +30 | +0.9% | 111,700 |
| 2023/04/13 | 3,390 | 3,435 | 3,380 | 3,410 | +15 | +0.4% | 115,800 |
| 2023/04/12 | 3,405 | 3,435 | 3,380 | 3,395 | ±0 | ±0% | 99,400 |
| 2023/04/11 | 3,415 | 3,425 | 3,380 | 3,395 | +40 | +1.2% | 148,800 |
| 2023/04/10 | 3,355 | 3,385 | 3,310 | 3,355 | +35 | +1.1% | 125,700 |
| 2023/04/07 | 3,250 | 3,335 | 3,250 | 3,320 | +55 | +1.7% | 155,800 |
| 2023/04/06 | 3,250 | 3,285 | 3,230 | 3,265 | -20 | -0.6% | 222,800 |
| 2023/04/05 | 3,280 | 3,320 | 3,260 | 3,285 | -55 | -1.6% | 236,100 |
551～
600
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
