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 |
|---|---|---|---|---|---|---|---|
| 2023/02/07 | 3,140 | 3,165 | 3,105 | 3,115 | -15 | -0.5% | 58,600 |
| 2023/02/06 | 3,135 | 3,145 | 3,110 | 3,130 | +50 | +1.6% | 81,600 |
| 2023/02/03 | 3,100 | 3,100 | 3,060 | 3,080 | -45 | -1.4% | 127,200 |
| 2023/02/02 | 3,135 | 3,150 | 3,115 | 3,125 | ±0 | ±0% | 70,400 |
| 2023/02/01 | 3,205 | 3,215 | 3,125 | 3,125 | -80 | -2.5% | 112,300 |
| 2023/01/31 | 3,195 | 3,240 | 3,185 | 3,205 | +15 | +0.5% | 126,900 |
| 2023/01/30 | 3,165 | 3,210 | 3,160 | 3,190 | +10 | +0.3% | 136,400 |
| 2023/01/27 | 3,180 | 3,200 | 3,170 | 3,180 | -15 | -0.5% | 96,700 |
| 2023/01/26 | 3,210 | 3,230 | 3,180 | 3,195 | -30 | -0.9% | 138,700 |
| 2023/01/25 | 3,200 | 3,245 | 3,195 | 3,225 | -5 | -0.2% | 133,500 |
| 2023/01/24 | 3,145 | 3,250 | 3,145 | 3,230 | +105 | +3.4% | 91,400 |
| 2023/01/23 | 3,055 | 3,165 | 3,045 | 3,125 | +95 | +3.1% | 131,500 |
| 2023/01/20 | 3,045 | 3,055 | 3,025 | 3,030 | -15 | -0.5% | 79,100 |
| 2023/01/19 | 3,050 | 3,085 | 3,025 | 3,045 | -30 | -1% | 119,300 |
| 2023/01/18 | 3,025 | 3,100 | 3,020 | 3,075 | +75 | +2.5% | 225,000 |
| 2023/01/17 | 2,998 | 3,010 | 2,979 | 3,000 | +1 | ±0% | 101,500 |
| 2023/01/16 | 3,000 | 3,030 | 2,998 | 2,999 | -31 | -1% | 80,400 |
| 2023/01/13 | 3,015 | 3,065 | 3,015 | 3,030 | +10 | +0.3% | 137,400 |
| 2023/01/12 | 3,000 | 3,030 | 2,993 | 3,020 | +20 | +0.7% | 80,400 |
| 2023/01/11 | 2,993 | 3,010 | 2,982 | 3,000 | +31 | +1% | 56,600 |
| 2023/01/10 | 2,970 | 2,986 | 2,949 | 2,969 | +19 | +0.6% | 148,500 |
| 2023/01/06 | 2,942 | 2,954 | 2,932 | 2,950 | -13 | -0.4% | 109,700 |
| 2023/01/05 | 2,932 | 2,979 | 2,921 | 2,963 | +18 | +0.6% | 191,900 |
| 2023/01/04 | 2,990 | 2,997 | 2,945 | 2,945 | -52 | -1.7% | 131,300 |
| 2022/12/30 | 3,030 | 3,050 | 2,995 | 2,997 | -38 | -1.3% | 117,700 |
| 2022/12/29 | 3,025 | 3,050 | 2,987 | 3,035 | -5 | -0.2% | 139,200 |
| 2022/12/28 | 3,040 | 3,060 | 3,025 | 3,040 | -5 | -0.2% | 83,800 |
| 2022/12/27 | 3,085 | 3,100 | 3,040 | 3,045 | -20 | -0.7% | 65,200 |
| 2022/12/26 | 3,030 | 3,075 | 3,030 | 3,065 | +30 | +1% | 94,900 |
| 2022/12/23 | 3,050 | 3,060 | 3,030 | 3,035 | -35 | -1.1% | 110,900 |
| 2022/12/22 | 3,095 | 3,095 | 3,055 | 3,070 | -5 | -0.2% | 132,000 |
| 2022/12/21 | 3,140 | 3,150 | 3,065 | 3,075 | -65 | -2.1% | 164,900 |
| 2022/12/20 | 3,175 | 3,205 | 3,095 | 3,140 | -40 | -1.3% | 223,900 |
| 2022/12/19 | 3,180 | 3,210 | 3,170 | 3,180 | -10 | -0.3% | 138,200 |
| 2022/12/16 | 3,210 | 3,260 | 3,185 | 3,190 | -60 | -1.8% | 199,900 |
| 2022/12/15 | 3,285 | 3,295 | 3,250 | 3,250 | -45 | -1.4% | 116,500 |
| 2022/12/14 | 3,300 | 3,330 | 3,275 | 3,295 | +5 | +0.2% | 117,300 |
| 2022/12/13 | 3,330 | 3,330 | 3,290 | 3,290 | -10 | -0.3% | 92,000 |
| 2022/12/12 | 3,250 | 3,320 | 3,245 | 3,300 | +45 | +1.4% | 115,700 |
| 2022/12/09 | 3,200 | 3,265 | 3,200 | 3,255 | +40 | +1.2% | 113,100 |
| 2022/12/08 | 3,190 | 3,220 | 3,155 | 3,215 | +20 | +0.6% | 121,800 |
| 2022/12/07 | 3,145 | 3,220 | 3,120 | 3,195 | ±0 | ±0% | 151,800 |
| 2022/12/06 | 3,180 | 3,235 | 3,180 | 3,195 | +25 | +0.8% | 147,900 |
| 2022/12/05 | 3,160 | 3,185 | 3,130 | 3,170 | +80 | +2.6% | 218,900 |
| 2022/12/02 | 3,120 | 3,140 | 3,050 | 3,090 | -65 | -2.1% | 174,000 |
| 2022/12/01 | 3,060 | 3,185 | 3,050 | 3,155 | +145 | +4.8% | 320,600 |
| 2022/11/30 | 3,020 | 3,040 | 3,005 | 3,010 | -20 | -0.7% | 264,400 |
| 2022/11/29 | 3,020 | 3,030 | 3,000 | 3,030 | ±0 | ±0% | 112,900 |
| 2022/11/28 | 3,100 | 3,100 | 3,030 | 3,030 | -65 | -2.1% | 80,700 |
| 2022/11/25 | 3,140 | 3,140 | 3,070 | 3,095 | -45 | -1.4% | 106,100 |
601～
650
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
