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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 3,060 | 3,070 | 3,040 | 3,055 | +10 | +0.3% | 62,700 |
| 2022/11/18 | 3,035 | 3,060 | 3,020 | 3,045 | +25 | +0.8% | 80,300 |
| 2022/11/17 | 3,010 | 3,040 | 3,005 | 3,020 | +20 | +0.7% | 62,400 |
| 2022/11/16 | 2,961 | 3,010 | 2,927 | 3,000 | +34 | +1.1% | 128,400 |
| 2022/11/15 | 2,981 | 2,981 | 2,941 | 2,966 | +22 | +0.7% | 110,600 |
| 2022/11/14 | 2,990 | 3,025 | 2,944 | 2,944 | -23 | -0.8% | 156,000 |
| 2022/11/11 | 2,948 | 2,970 | 2,908 | 2,967 | +96 | +3.3% | 189,800 |
| 2022/11/10 | 2,912 | 2,923 | 2,870 | 2,871 | -57 | -1.9% | 290,500 |
| 2022/11/09 | 2,907 | 2,945 | 2,872 | 2,928 | -137 | -4.5% | 479,700 |
| 2022/11/08 | 3,045 | 3,115 | 3,045 | 3,065 | +25 | +0.8% | 131,700 |
| 2022/11/07 | 3,025 | 3,055 | 3,020 | 3,040 | -5 | -0.2% | 112,200 |
| 2022/11/04 | 3,020 | 3,045 | 3,005 | 3,045 | ±0 | ±0% | 184,800 |
| 2022/11/02 | 2,983 | 3,060 | 2,979 | 3,045 | +69 | +2.3% | 209,300 |
| 2022/11/01 | 2,990 | 2,998 | 2,960 | 2,976 | +18 | +0.6% | 77,800 |
| 2022/10/31 | 2,953 | 2,970 | 2,924 | 2,958 | +41 | +1.4% | 180,800 |
| 2022/10/28 | 2,920 | 2,964 | 2,917 | 2,917 | -47 | -1.6% | 748,700 |
| 2022/10/27 | 2,972 | 2,980 | 2,960 | 2,964 | -20 | -0.7% | 209,200 |
| 2022/10/26 | 3,015 | 3,035 | 2,984 | 2,984 | -11 | -0.4% | 133,800 |
| 2022/10/25 | 2,993 | 3,010 | 2,984 | 2,995 | +20 | +0.7% | 90,200 |
| 2022/10/24 | 3,010 | 3,020 | 2,969 | 2,975 | +18 | +0.6% | 120,900 |
| 2022/10/21 | 2,955 | 2,966 | 2,948 | 2,957 | -33 | -1.1% | 172,200 |
| 2022/10/20 | 2,977 | 3,000 | 2,966 | 2,990 | -3 | -0.1% | 89,200 |
| 2022/10/19 | 3,015 | 3,025 | 2,992 | 2,993 | -2 | -0.1% | 84,300 |
| 2022/10/18 | 3,035 | 3,040 | 2,986 | 2,995 | +13 | +0.4% | 130,200 |
| 2022/10/17 | 2,978 | 2,992 | 2,965 | 2,982 | -28 | -0.9% | 129,400 |
| 2022/10/14 | 3,050 | 3,060 | 3,010 | 3,010 | +11 | +0.4% | 139,100 |
| 2022/10/13 | 3,035 | 3,045 | 2,999 | 2,999 | -41 | -1.3% | 174,100 |
| 2022/10/12 | 3,055 | 3,070 | 3,030 | 3,040 | -55 | -1.8% | 222,600 |
| 2022/10/11 | 3,060 | 3,135 | 3,045 | 3,095 | +5 | +0.2% | 230,300 |
| 2022/10/07 | 3,035 | 3,100 | 3,030 | 3,090 | +30 | +1% | 191,800 |
| 2022/10/06 | 3,050 | 3,085 | 3,040 | 3,060 | +35 | +1.2% | 155,000 |
| 2022/10/05 | 3,105 | 3,105 | 3,020 | 3,025 | -80 | -2.6% | 253,800 |
| 2022/10/04 | 3,015 | 3,115 | 3,000 | 3,105 | +150 | +5.1% | 199,400 |
| 2022/10/03 | 2,900 | 2,957 | 2,900 | 2,955 | +36 | +1.2% | 216,900 |
| 2022/09/30 | 2,922 | 2,971 | 2,894 | 2,919 | -30 | -1% | 176,800 |
| 2022/09/29 | 2,888 | 2,962 | 2,847 | 2,949 | +92 | +3.2% | 217,400 |
| 2022/09/28 | 2,840 | 2,860 | 2,823 | 2,857 | +19 | +0.7% | 206,000 |
| 2022/09/27 | 2,857 | 2,893 | 2,832 | 2,838 | -17 | -0.6% | 209,200 |
| 2022/09/26 | 2,863 | 2,881 | 2,845 | 2,855 | -8 | -0.3% | 198,700 |
| 2022/09/22 | 2,810 | 2,867 | 2,805 | 2,863 | +6 | +0.2% | 241,200 |
| 2022/09/21 | 2,859 | 2,874 | 2,850 | 2,857 | -51 | -1.8% | 167,800 |
| 2022/09/20 | 2,923 | 2,933 | 2,901 | 2,908 | +35 | +1.2% | 128,800 |
| 2022/09/16 | 2,860 | 2,881 | 2,858 | 2,873 | -27 | -0.9% | 189,700 |
| 2022/09/15 | 2,884 | 2,904 | 2,861 | 2,900 | +21 | +0.7% | 104,700 |
| 2022/09/14 | 2,874 | 2,895 | 2,869 | 2,879 | -42 | -1.4% | 173,700 |
| 2022/09/13 | 2,917 | 2,930 | 2,897 | 2,921 | -40 | -1.4% | 184,200 |
| 2022/09/12 | 2,927 | 2,968 | 2,926 | 2,961 | +58 | +2% | 107,800 |
| 2022/09/09 | 2,852 | 2,913 | 2,851 | 2,903 | +24 | +0.8% | 179,600 |
| 2022/09/08 | 2,844 | 2,888 | 2,834 | 2,879 | +92 | +3.3% | 144,000 |
| 2022/09/07 | 2,777 | 2,795 | 2,766 | 2,787 | +11 | +0.4% | 99,400 |
601～
650
件表示中 / 3693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 | 559,800円 | +5.5% | +4.2% | 2.95% | 30.77倍 | 2.85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 |
| アマダ | 144,100円 | +0.4% | -8.7% | 4.30% | 12.86倍 | 0.89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 |
| ＴＨＫ | 347,800円 | +3.0% | +30.4% | 4.21% | 21.65倍 | 1.02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 |
| 日製鋼 | 587,300円 | +6.9% | +12.8% | 1.29% | 27.02倍 | 2.39倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| 三浦工 | 307,600円 | +55.0% | +9.0% | 1.79% | 16.63倍 | 2.04倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
市場注目の銘柄
チャート関連のコラム
