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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 3,611 | 3,635 | 3,577 | 3,597 | +14 | +0.4% | 226,800 |
| 2023/12/14 | 3,649 | 3,674 | 3,570 | 3,583 | -101 | -2.7% | 209,900 |
| 2023/12/13 | 3,608 | 3,706 | 3,608 | 3,684 | +105 | +2.9% | 275,700 |
| 2023/12/12 | 3,578 | 3,591 | 3,547 | 3,579 | +40 | +1.1% | 218,200 |
| 2023/12/11 | 3,516 | 3,544 | 3,500 | 3,539 | +72 | +2.1% | 188,000 |
| 2023/12/08 | 3,488 | 3,517 | 3,451 | 3,467 | -6 | -0.2% | 305,200 |
| 2023/12/07 | 3,441 | 3,507 | 3,438 | 3,473 | -3 | -0.1% | 177,500 |
| 2023/12/06 | 3,436 | 3,491 | 3,435 | 3,476 | +51 | +1.5% | 159,400 |
| 2023/12/05 | 3,446 | 3,474 | 3,415 | 3,425 | +4 | +0.1% | 191,400 |
| 2023/12/04 | 3,420 | 3,443 | 3,406 | 3,421 | -13 | -0.4% | 130,800 |
| 2023/12/01 | 3,469 | 3,471 | 3,415 | 3,434 | +5 | +0.1% | 211,000 |
| 2023/11/30 | 3,407 | 3,430 | 3,390 | 3,429 | +18 | +0.5% | 281,100 |
| 2023/11/29 | 3,401 | 3,444 | 3,401 | 3,411 | -8 | -0.2% | 237,600 |
| 2023/11/28 | 3,437 | 3,437 | 3,400 | 3,419 | +4 | +0.1% | 162,900 |
| 2023/11/27 | 3,453 | 3,464 | 3,397 | 3,415 | -34 | -1% | 154,300 |
| 2023/11/24 | 3,495 | 3,495 | 3,442 | 3,449 | +17 | +0.5% | 230,000 |
| 2023/11/22 | 3,401 | 3,480 | 3,396 | 3,432 | +24 | +0.7% | 466,200 |
| 2023/11/21 | 3,380 | 3,415 | 3,375 | 3,408 | -24 | -0.7% | 451,800 |
| 2023/11/20 | 3,480 | 3,480 | 3,427 | 3,432 | -48 | -1.4% | 223,200 |
| 2023/11/17 | 3,452 | 3,500 | 3,445 | 3,480 | +15 | +0.4% | 192,500 |
| 2023/11/16 | 3,487 | 3,513 | 3,463 | 3,465 | -41 | -1.2% | 189,700 |
| 2023/11/15 | 3,467 | 3,515 | 3,436 | 3,506 | +39 | +1.1% | 246,100 |
| 2023/11/14 | 3,517 | 3,522 | 3,441 | 3,467 | -36 | -1% | 283,300 |
| 2023/11/13 | 3,539 | 3,563 | 3,497 | 3,503 | -89 | -2.5% | 273,700 |
| 2023/11/10 | 3,590 | 3,603 | 3,537 | 3,592 | +19 | +0.5% | 349,000 |
| 2023/11/09 | 3,491 | 3,581 | 3,447 | 3,573 | +182 | +5.4% | 435,700 |
| 2023/11/08 | 3,374 | 3,405 | 3,341 | 3,391 | +4 | +0.1% | 349,900 |
| 2023/11/07 | 3,375 | 3,399 | 3,352 | 3,387 | -3 | -0.1% | 299,000 |
| 2023/11/06 | 3,360 | 3,397 | 3,319 | 3,390 | +86 | +2.6% | 346,000 |
| 2023/11/02 | 3,322 | 3,354 | 3,297 | 3,304 | -3 | -0.1% | 357,200 |
| 2023/11/01 | 3,284 | 3,322 | 3,281 | 3,307 | +54 | +1.7% | 320,300 |
| 2023/10/31 | 3,246 | 3,262 | 3,155 | 3,253 | -11 | -0.3% | 402,800 |
| 2023/10/30 | 3,236 | 3,284 | 3,170 | 3,264 | -18 | -0.5% | 2,625,800 |
| 2023/10/27 | 3,264 | 3,286 | 3,210 | 3,282 | +66 | +2.1% | 366,000 |
| 2023/10/26 | 3,216 | 3,257 | 3,205 | 3,216 | -39 | -1.2% | 424,000 |
| 2023/10/25 | 3,264 | 3,289 | 3,241 | 3,255 | +28 | +0.9% | 353,000 |
| 2023/10/24 | 3,201 | 3,236 | 3,149 | 3,227 | +9 | +0.3% | 271,900 |
| 2023/10/23 | 3,209 | 3,236 | 3,180 | 3,218 | -17 | -0.5% | 298,100 |
| 2023/10/20 | 3,200 | 3,247 | 3,196 | 3,235 | +15 | +0.5% | 276,200 |
| 2023/10/19 | 3,205 | 3,252 | 3,194 | 3,220 | -55 | -1.7% | 285,600 |
| 2023/10/18 | 3,271 | 3,289 | 3,234 | 3,275 | +28 | +0.9% | 288,200 |
| 2023/10/17 | 3,232 | 3,251 | 3,215 | 3,247 | +18 | +0.6% | 282,700 |
| 2023/10/16 | 3,221 | 3,253 | 3,206 | 3,229 | -14 | -0.4% | 326,500 |
| 2023/10/13 | 3,305 | 3,307 | 3,207 | 3,243 | -102 | -3% | 789,600 |
| 2023/10/12 | 3,339 | 3,366 | 3,329 | 3,345 | +48 | +1.5% | 635,000 |
| 2023/10/11 | 3,405 | 3,408 | 3,294 | 3,297 | -125 | -3.7% | 509,600 |
| 2023/10/10 | 3,447 | 3,466 | 3,375 | 3,422 | -22 | -0.6% | 502,200 |
| 2023/10/06 | 3,421 | 3,472 | 3,400 | 3,444 | +23 | +0.7% | 340,100 |
| 2023/10/05 | 3,365 | 3,438 | 3,365 | 3,421 | +54 | +1.6% | 312,600 |
| 2023/10/04 | 3,339 | 3,389 | 3,314 | 3,367 | +6 | +0.2% | 402,600 |
101～
150
件表示中 / 3457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 | 425,700円 | +6.8% | +6.9% | 3.88% | 20.76倍 | 2.24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 |
| 三浦工 | 293,700円 | +9.9% | +9.0% | 1.87% | 15.13倍 | 1.79倍 |
|
産業小型ボイラーで国内５割超占有。メンテが安定収益源。省力需要を追い風に海外開拓 |
| ナブテスコ | 278,500円 | -3.0% | -42.6% | 2.87% | 35.95倍 | 1.28倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
| ＴＯＷＡ | 1,338,000円 | +18.9% | +38.8% | 0.45% | 37.88倍 | 5.72倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| 日製鋼 | 445,600円 | +5.0% | +2.8% | 1.66% | 21.16倍 | 1.85倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
市場注目の銘柄
チャート関連のコラム
