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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 3,265 | 3,340 | 3,245 | 3,340 | +65 | +2% | 303,000 |
| 2023/04/03 | 3,290 | 3,305 | 3,260 | 3,275 | -10 | -0.3% | 419,800 |
| 2023/03/31 | 3,260 | 3,310 | 3,245 | 3,285 | +40 | +1.2% | 290,400 |
| 2023/03/30 | 3,145 | 3,245 | 3,145 | 3,245 | +20 | +0.6% | 763,800 |
| 2023/03/29 | 3,075 | 3,250 | 3,040 | 3,225 | +220 | +7.3% | 935,600 |
| 2023/03/28 | 3,000 | 3,015 | 2,983 | 3,005 | -5 | -0.2% | 435,500 |
| 2023/03/27 | 2,994 | 3,010 | 2,976 | 3,010 | +25 | +0.8% | 352,700 |
| 2023/03/24 | 2,974 | 2,994 | 2,953 | 2,985 | +19 | +0.6% | 634,100 |
| 2023/03/23 | 2,990 | 2,990 | 2,951 | 2,966 | -74 | -2.4% | 205,700 |
| 2023/03/22 | 3,085 | 3,095 | 3,025 | 3,040 | +55 | +1.8% | 238,200 |
| 2023/03/20 | 3,045 | 3,045 | 2,984 | 2,985 | -110 | -3.6% | 257,100 |
| 2023/03/17 | 3,100 | 3,115 | 3,065 | 3,095 | -15 | -0.5% | 576,900 |
| 2023/03/16 | 3,180 | 3,205 | 3,095 | 3,110 | -115 | -3.6% | 179,100 |
| 2023/03/15 | 3,265 | 3,265 | 3,180 | 3,225 | +15 | +0.5% | 267,900 |
| 2023/03/14 | 3,230 | 3,245 | 3,125 | 3,210 | -40 | -1.2% | 326,900 |
| 2023/03/13 | 3,345 | 3,350 | 3,225 | 3,250 | -150 | -4.4% | 305,200 |
| 2023/03/10 | 3,445 | 3,445 | 3,375 | 3,400 | -25 | -0.7% | 586,500 |
| 2023/03/09 | 3,385 | 3,450 | 3,370 | 3,425 | +90 | +2.7% | 269,100 |
| 2023/03/08 | 3,360 | 3,430 | 3,325 | 3,335 | -25 | -0.7% | 329,900 |
| 2023/03/07 | 3,320 | 3,380 | 3,320 | 3,360 | +60 | +1.8% | 172,800 |
| 2023/03/06 | 3,315 | 3,315 | 3,265 | 3,300 | ±0 | ±0% | 206,900 |
| 2023/03/03 | 3,200 | 3,315 | 3,175 | 3,300 | +160 | +5.1% | 913,400 |
| 2023/03/02 | 3,135 | 3,185 | 3,120 | 3,140 | +25 | +0.8% | 132,800 |
| 2023/03/01 | 3,140 | 3,140 | 3,085 | 3,115 | -35 | -1.1% | 225,400 |
| 2023/02/28 | 3,165 | 3,185 | 3,125 | 3,150 | +20 | +0.6% | 149,200 |
| 2023/02/27 | 3,195 | 3,200 | 3,070 | 3,130 | -120 | -3.7% | 280,900 |
| 2023/02/24 | 3,210 | 3,260 | 3,190 | 3,250 | +50 | +1.6% | 351,000 |
| 2023/02/22 | 3,200 | 3,215 | 3,190 | 3,200 | -40 | -1.2% | 205,200 |
| 2023/02/21 | 3,225 | 3,250 | 3,225 | 3,240 | +25 | +0.8% | 71,300 |
| 2023/02/20 | 3,255 | 3,255 | 3,190 | 3,215 | -50 | -1.5% | 106,700 |
| 2023/02/17 | 3,215 | 3,265 | 3,215 | 3,265 | +40 | +1.2% | 112,200 |
| 2023/02/16 | 3,255 | 3,275 | 3,220 | 3,225 | +5 | +0.2% | 107,100 |
| 2023/02/15 | 3,255 | 3,260 | 3,200 | 3,220 | -45 | -1.4% | 120,900 |
| 2023/02/14 | 3,235 | 3,270 | 3,230 | 3,265 | +60 | +1.9% | 71,800 |
| 2023/02/13 | 3,150 | 3,210 | 3,150 | 3,205 | +40 | +1.3% | 159,900 |
| 2023/02/10 | 3,095 | 3,195 | 3,035 | 3,165 | +125 | +4.1% | 209,700 |
| 2023/02/09 | 3,000 | 3,055 | 2,987 | 3,040 | -15 | -0.5% | 112,600 |
| 2023/02/08 | 3,110 | 3,120 | 3,050 | 3,055 | -60 | -1.9% | 79,500 |
| 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 |
601～
650
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
