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 |
|---|---|---|---|---|---|---|---|
| 2025/02/20 | 5,709 | 5,768 | 5,701 | 5,750 | -13 | -0.2% | 141,400 |
| 2025/02/19 | 5,750 | 5,789 | 5,737 | 5,763 | -32 | -0.6% | 89,400 |
| 2025/02/18 | 5,750 | 5,796 | 5,748 | 5,795 | +13 | +0.2% | 106,300 |
| 2025/02/17 | 5,806 | 5,820 | 5,769 | 5,782 | +4 | +0.1% | 87,400 |
| 2025/02/14 | 5,780 | 5,848 | 5,753 | 5,778 | -32 | -0.6% | 168,000 |
| 2025/02/13 | 5,840 | 5,872 | 5,777 | 5,810 | ±0 | ±0% | 141,300 |
| 2025/02/12 | 5,850 | 5,850 | 5,732 | 5,810 | -9 | -0.2% | 178,300 |
| 2025/02/10 | 5,806 | 5,902 | 5,752 | 5,819 | -78 | -1.3% | 199,200 |
| 2025/02/07 | 5,684 | 6,010 | 5,648 | 5,897 | +69 | +1.2% | 329,300 |
| 2025/02/06 | 5,851 | 5,962 | 5,818 | 5,828 | -79 | -1.3% | 163,100 |
| 2025/02/05 | 5,907 | 5,977 | 5,870 | 5,907 | +18 | +0.3% | 169,400 |
| 2025/02/04 | 5,940 | 5,982 | 5,869 | 5,889 | -7 | -0.1% | 143,000 |
| 2025/02/03 | 5,893 | 5,934 | 5,847 | 5,896 | -28 | -0.5% | 145,800 |
| 2025/01/31 | 5,927 | 5,950 | 5,882 | 5,924 | +16 | +0.3% | 87,300 |
| 2025/01/30 | 5,900 | 5,922 | 5,856 | 5,908 | +34 | +0.6% | 134,300 |
| 2025/01/29 | 5,833 | 5,911 | 5,819 | 5,874 | +63 | +1.1% | 113,100 |
| 2025/01/28 | 5,700 | 5,823 | 5,688 | 5,811 | +45 | +0.8% | 119,500 |
| 2025/01/27 | 5,744 | 5,777 | 5,720 | 5,766 | +9 | +0.2% | 59,600 |
| 2025/01/24 | 5,862 | 5,899 | 5,743 | 5,757 | -55 | -0.9% | 108,600 |
| 2025/01/23 | 5,770 | 5,855 | 5,751 | 5,812 | +42 | +0.7% | 112,100 |
| 2025/01/22 | 5,715 | 5,803 | 5,690 | 5,770 | +108 | +1.9% | 151,200 |
| 2025/01/21 | 5,624 | 5,672 | 5,590 | 5,662 | +47 | +0.8% | 87,100 |
| 2025/01/20 | 5,630 | 5,676 | 5,599 | 5,615 | -23 | -0.4% | 77,300 |
| 2025/01/17 | 5,532 | 5,638 | 5,532 | 5,638 | +6 | +0.1% | 129,100 |
| 2025/01/16 | 5,664 | 5,708 | 5,610 | 5,632 | -32 | -0.6% | 156,100 |
| 2025/01/15 | 5,670 | 5,708 | 5,591 | 5,664 | -36 | -0.6% | 155,800 |
| 2025/01/14 | 5,790 | 5,800 | 5,662 | 5,700 | -126 | -2.2% | 199,200 |
| 2025/01/10 | 5,820 | 5,858 | 5,781 | 5,826 | -90 | -1.5% | 165,600 |
| 2025/01/09 | 5,890 | 6,027 | 5,865 | 5,916 | +26 | +0.4% | 164,700 |
| 2025/01/08 | 6,016 | 6,029 | 5,882 | 5,890 | -155 | -2.6% | 198,500 |
| 2025/01/07 | 5,977 | 6,086 | 5,945 | 6,045 | +63 | +1.1% | 185,300 |
| 2025/01/06 | 6,165 | 6,165 | 5,982 | 5,982 | -162 | -2.6% | 226,100 |
| 2024/12/30 | 6,150 | 6,163 | 6,094 | 6,144 | -6 | -0.1% | 135,700 |
| 2024/12/27 | 6,125 | 6,165 | 6,074 | 6,150 | +25 | +0.4% | 132,100 |
| 2024/12/26 | 6,095 | 6,152 | 6,050 | 6,125 | +30 | +0.5% | 122,400 |
| 2024/12/25 | 6,183 | 6,183 | 6,034 | 6,095 | -67 | -1.1% | 136,800 |
| 2024/12/24 | 6,151 | 6,193 | 6,142 | 6,162 | +2 | ±0% | 79,300 |
| 2024/12/23 | 6,135 | 6,216 | 6,110 | 6,160 | +16 | +0.3% | 210,300 |
| 2024/12/20 | 6,160 | 6,270 | 6,045 | 6,144 | +48 | +0.8% | 401,000 |
| 2024/12/19 | 5,900 | 6,147 | 5,900 | 6,096 | +24 | +0.4% | 103,400 |
| 2024/12/18 | 6,030 | 6,072 | 5,993 | 6,072 | +39 | +0.6% | 153,300 |
| 2024/12/17 | 6,059 | 6,110 | 6,011 | 6,033 | -26 | -0.4% | 155,700 |
| 2024/12/16 | 6,250 | 6,258 | 6,059 | 6,059 | -145 | -2.3% | 192,800 |
| 2024/12/13 | 6,132 | 6,242 | 6,132 | 6,204 | +14 | +0.2% | 203,800 |
| 2024/12/12 | 6,219 | 6,229 | 6,106 | 6,190 | +24 | +0.4% | 182,400 |
| 2024/12/11 | 6,083 | 6,259 | 6,083 | 6,166 | +104 | +1.7% | 216,200 |
| 2024/12/10 | 6,030 | 6,062 | 5,970 | 6,062 | +76 | +1.3% | 136,500 |
| 2024/12/09 | 5,977 | 6,029 | 5,957 | 5,986 | +9 | +0.2% | 172,500 |
| 2024/12/06 | 5,974 | 6,006 | 5,926 | 5,977 | +2 | ±0% | 154,000 |
| 2024/12/05 | 6,000 | 6,014 | 5,884 | 5,975 | -46 | -0.8% | 164,100 |
101～
150
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 | 590,900円 | +1.1% | +26.2% | 2.96% | 27.13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 | 386,900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 | 332,900円 | -5.7% | -16.5% | 3.15% | 23.60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 | 953,000円 | +7.2% | +1.1% | 1.78% | 18.10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
