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 |
|---|---|---|---|---|---|---|---|
| 2025/05/08 | 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 |
| 2025/04/18 | 5,693 | 5,755 | 5,673 | 5,711 | +96 | +1.7% | 123,200 |
| 2025/04/17 | 5,549 | 5,640 | 5,517 | 5,615 | +58 | +1% | 85,100 |
| 2025/04/16 | 5,580 | 5,650 | 5,542 | 5,557 | -1 | ±0% | 83,700 |
| 2025/04/15 | 5,639 | 5,678 | 5,558 | 5,558 | +19 | +0.3% | 63,700 |
| 2025/04/14 | 5,543 | 5,635 | 5,539 | 5,539 | +53 | +1% | 124,100 |
| 2025/04/11 | 5,457 | 5,518 | 5,410 | 5,486 | -245 | -4.3% | 153,500 |
| 2025/04/10 | 5,556 | 5,775 | 5,556 | 5,731 | +345 | +6.4% | 243,000 |
| 2025/04/09 | 5,470 | 5,518 | 5,336 | 5,386 | -139 | -2.5% | 199,800 |
| 2025/04/08 | 5,384 | 5,596 | 5,384 | 5,525 | +265 | +5% | 227,900 |
| 2025/04/07 | 5,297 | 5,450 | 5,200 | 5,260 | -371 | -6.6% | 324,500 |
| 2025/04/04 | 5,630 | 5,668 | 5,541 | 5,631 | -94 | -1.6% | 205,300 |
| 2025/04/03 | 5,666 | 5,730 | 5,607 | 5,725 | -76 | -1.3% | 179,400 |
| 2025/04/02 | 5,900 | 5,901 | 5,755 | 5,801 | -121 | -2% | 152,300 |
| 2025/04/01 | 5,946 | 5,994 | 5,919 | 5,922 | +15 | +0.3% | 184,700 |
| 2025/03/31 | 5,934 | 5,991 | 5,896 | 5,907 | -127 | -2.1% | 234,600 |
| 2025/03/28 | 6,107 | 6,200 | 5,997 | 6,034 | -165 | -2.7% | 274,300 |
| 2025/03/27 | 6,290 | 6,309 | 6,168 | 6,199 | -117 | -1.9% | 426,600 |
| 2025/03/26 | 6,472 | 6,472 | 6,275 | 6,316 | -119 | -1.8% | 273,500 |
| 2025/03/25 | 6,333 | 6,450 | 6,229 | 6,435 | +152 | +2.4% | 239,700 |
| 2025/03/24 | 6,099 | 6,408 | 6,061 | 6,283 | +186 | +3.1% | 423,400 |
| 2025/03/21 | 5,986 | 6,097 | 5,947 | 6,097 | +69 | +1.1% | 1,589,700 |
| 2025/03/19 | 6,036 | 6,065 | 6,010 | 6,028 | +26 | +0.4% | 190,300 |
| 2025/03/18 | 6,005 | 6,038 | 5,965 | 6,002 | +70 | +1.2% | 156,700 |
| 2025/03/17 | 5,910 | 5,990 | 5,906 | 5,932 | +87 | +1.5% | 207,200 |
| 2025/03/14 | 5,763 | 5,884 | 5,729 | 5,845 | +28 | +0.5% | 225,300 |
| 2025/03/13 | 5,814 | 5,871 | 5,800 | 5,817 | +42 | +0.7% | 199,200 |
| 2025/03/12 | 5,742 | 5,794 | 5,658 | 5,775 | +58 | +1% | 194,100 |
| 2025/03/11 | 5,658 | 5,770 | 5,617 | 5,717 | +7 | +0.1% | 267,300 |
| 2025/03/10 | 5,760 | 5,773 | 5,696 | 5,710 | -28 | -0.5% | 140,200 |
| 2025/03/07 | 5,750 | 5,807 | 5,738 | 5,738 | -104 | -1.8% | 186,000 |
| 2025/03/06 | 5,797 | 5,875 | 5,773 | 5,842 | +92 | +1.6% | 111,100 |
| 2025/03/05 | 5,805 | 5,812 | 5,745 | 5,750 | -50 | -0.9% | 158,600 |
| 2025/03/04 | 5,770 | 5,833 | 5,742 | 5,800 | +45 | +0.8% | 137,500 |
| 2025/03/03 | 5,835 | 5,906 | 5,733 | 5,755 | -23 | -0.4% | 187,700 |
| 2025/02/28 | 5,800 | 5,860 | 5,712 | 5,778 | -59 | -1% | 209,500 |
| 2025/02/27 | 5,870 | 5,873 | 5,813 | 5,837 | -39 | -0.7% | 123,900 |
| 2025/02/26 | 5,811 | 5,896 | 5,754 | 5,876 | +65 | +1.1% | 161,300 |
| 2025/02/25 | 5,751 | 5,834 | 5,750 | 5,811 | -61 | -1% | 203,000 |
| 2025/02/21 | 5,800 | 5,946 | 5,719 | 5,872 | +122 | +2.1% | 240,200 |
51～
100
件表示中 / 3744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 | 591,100円 | +1.1% | +26.2% | 2.96% | 27.14倍 | 2.96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 | 387,000円 | +3.0% | +30.4% | 6.36% | 24.08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 | 332,100円 | -5.7% | -16.5% | 3.16% | 23.54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 |
| 三井海洋 | 649,000円 | -11.6% | +36.4% | 1.85% | 10.38倍 | 2.38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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
