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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 6,190 | 6,220 | 6,039 | 6,039 | -177 | -2.8% | 131,700 |
| 2025/07/01 | 6,173 | 6,250 | 6,170 | 6,216 | +18 | +0.3% | 116,200 |
| 2025/06/30 | 6,276 | 6,305 | 6,198 | 6,198 | +9 | +0.1% | 208,800 |
| 2025/06/27 | 6,279 | 6,289 | 6,184 | 6,189 | -79 | -1.3% | 132,300 |
| 2025/06/26 | 6,230 | 6,273 | 6,190 | 6,268 | +43 | +0.7% | 119,300 |
| 2025/06/25 | 6,324 | 6,328 | 6,137 | 6,225 | -91 | -1.4% | 183,900 |
| 2025/06/24 | 6,314 | 6,334 | 6,237 | 6,316 | +16 | +0.3% | 115,300 |
| 2025/06/23 | 6,296 | 6,339 | 6,217 | 6,300 | +54 | +0.9% | 137,300 |
| 2025/06/20 | 6,227 | 6,296 | 6,226 | 6,246 | +19 | +0.3% | 584,000 |
| 2025/06/19 | 6,269 | 6,329 | 6,176 | 6,227 | -96 | -1.5% | 177,300 |
| 2025/06/18 | 6,260 | 6,352 | 6,187 | 6,323 | +179 | +2.9% | 297,100 |
| 2025/06/17 | 5,869 | 6,157 | 5,869 | 6,144 | +306 | +5.2% | 221,900 |
| 2025/06/16 | 5,800 | 5,890 | 5,790 | 5,838 | +63 | +1.1% | 147,900 |
| 2025/06/13 | 5,730 | 5,795 | 5,703 | 5,775 | +79 | +1.4% | 138,600 |
| 2025/06/12 | 5,706 | 5,714 | 5,658 | 5,696 | -32 | -0.6% | 84,800 |
| 2025/06/11 | 5,710 | 5,728 | 5,670 | 5,728 | +74 | +1.3% | 97,100 |
| 2025/06/10 | 5,654 | 5,710 | 5,654 | 5,654 | +21 | +0.4% | 85,000 |
| 2025/06/09 | 5,601 | 5,651 | 5,600 | 5,633 | +32 | +0.6% | 102,600 |
| 2025/06/06 | 5,660 | 5,705 | 5,601 | 5,601 | -48 | -0.8% | 85,300 |
| 2025/06/05 | 5,750 | 5,776 | 5,642 | 5,649 | -101 | -1.8% | 107,600 |
| 2025/06/04 | 5,770 | 5,799 | 5,739 | 5,750 | -28 | -0.5% | 94,800 |
| 2025/06/03 | 5,730 | 5,815 | 5,719 | 5,778 | +58 | +1% | 99,200 |
| 2025/06/02 | 5,749 | 5,765 | 5,711 | 5,720 | -40 | -0.7% | 114,200 |
| 2025/05/30 | 5,696 | 5,771 | 5,676 | 5,760 | +9 | +0.2% | 145,300 |
| 2025/05/29 | 5,783 | 5,807 | 5,733 | 5,751 | -18 | -0.3% | 133,100 |
| 2025/05/28 | 5,870 | 5,889 | 5,759 | 5,769 | -30 | -0.5% | 107,000 |
| 2025/05/27 | 5,758 | 5,840 | 5,758 | 5,799 | +17 | +0.3% | 82,200 |
| 2025/05/26 | 5,829 | 5,841 | 5,761 | 5,782 | +21 | +0.4% | 89,000 |
| 2025/05/23 | 5,782 | 5,824 | 5,713 | 5,761 | +5 | +0.1% | 118,000 |
| 2025/05/22 | 5,689 | 5,842 | 5,682 | 5,756 | +39 | +0.7% | 170,600 |
| 2025/05/21 | 5,929 | 6,000 | 5,715 | 5,717 | -185 | -3.1% | 132,800 |
| 2025/05/20 | 5,821 | 6,078 | 5,821 | 5,902 | +160 | +2.8% | 289,900 |
| 2025/05/19 | 5,690 | 5,781 | 5,561 | 5,742 | +27 | +0.5% | 182,200 |
| 2025/05/16 | 5,680 | 5,804 | 5,623 | 5,715 | +35 | +0.6% | 245,800 |
| 2025/05/15 | 5,684 | 5,871 | 5,649 | 5,680 | -121 | -2.1% | 179,500 |
| 2025/05/14 | 5,771 | 5,838 | 5,708 | 5,801 | -18 | -0.3% | 143,900 |
| 2025/05/13 | 5,863 | 5,890 | 5,757 | 5,819 | +26 | +0.4% | 129,800 |
| 2025/05/12 | 5,757 | 5,793 | 5,703 | 5,793 | +75 | +1.3% | 88,000 |
| 2025/05/09 | 5,670 | 5,759 | 5,661 | 5,718 | +59 | +1% | 120,300 |
| 2025/05/08 | 5,595 | 5,659 | 5,574 | 5,659 | +61 | +1.1% | 202,500 |
| 2025/05/07 | 5,643 | 5,667 | 5,552 | 5,598 | -2 | ±0% | 153,800 |
| 2025/05/02 | 5,603 | 5,645 | 5,563 | 5,600 | -17 | -0.3% | 91,800 |
| 2025/05/01 | 5,610 | 5,635 | 5,581 | 5,617 | +17 | +0.3% | 76,500 |
| 2025/04/30 | 5,529 | 5,626 | 5,523 | 5,600 | +61 | +1.1% | 156,300 |
| 2025/04/28 | 5,463 | 5,557 | 5,453 | 5,539 | +76 | +1.4% | 111,100 |
| 2025/04/25 | 5,564 | 5,600 | 5,463 | 5,463 | -71 | -1.3% | 94,400 |
| 2025/04/24 | 5,656 | 5,669 | 5,505 | 5,534 | -119 | -2.1% | 85,300 |
| 2025/04/23 | 5,718 | 5,742 | 5,653 | 5,653 | +15 | +0.3% | 88,300 |
| 2025/04/22 | 5,643 | 5,703 | 5,612 | 5,638 | +17 | +0.3% | 110,100 |
| 2025/04/21 | 5,666 | 5,715 | 5,580 | 5,621 | -90 | -1.6% | 75,100 |
51～
100
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
