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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 1,054 | 1,124 | 1,024 | 1,106 | -65 | -5.6% | 150,100 |
| 2018/12/21 | 1,209 | 1,210 | 1,165 | 1,171 | -24 | -2% | 147,900 |
| 2018/12/20 | 1,262 | 1,275 | 1,191 | 1,195 | -97 | -7.5% | 161,300 |
| 2018/12/19 | 1,266 | 1,296 | 1,264 | 1,292 | +32 | +2.5% | 131,100 |
| 2018/12/18 | 1,260 | 1,274 | 1,253 | 1,260 | -13 | -1% | 87,100 |
| 2018/12/17 | 1,283 | 1,290 | 1,264 | 1,273 | +10 | +0.8% | 88,700 |
| 2018/12/14 | 1,282 | 1,305 | 1,255 | 1,263 | -39 | -3% | 188,800 |
| 2018/12/13 | 1,290 | 1,306 | 1,280 | 1,302 | +22 | +1.7% | 89,700 |
| 2018/12/12 | 1,259 | 1,288 | 1,254 | 1,280 | +27 | +2.2% | 98,500 |
| 2018/12/11 | 1,281 | 1,281 | 1,248 | 1,253 | -31 | -2.4% | 80,400 |
| 2018/12/10 | 1,260 | 1,289 | 1,260 | 1,284 | -6 | -0.5% | 74,600 |
| 2018/12/07 | 1,302 | 1,320 | 1,285 | 1,290 | -25 | -1.9% | 90,000 |
| 2018/12/06 | 1,348 | 1,348 | 1,304 | 1,315 | -48 | -3.5% | 105,100 |
| 2018/12/05 | 1,330 | 1,373 | 1,330 | 1,363 | +10 | +0.7% | 140,600 |
| 2018/12/04 | 1,402 | 1,402 | 1,352 | 1,353 | -49 | -3.5% | 104,200 |
| 2018/12/03 | 1,410 | 1,411 | 1,392 | 1,402 | +8 | +0.6% | 127,400 |
| 2018/11/30 | 1,382 | 1,402 | 1,375 | 1,394 | +12 | +0.9% | 205,300 |
| 2018/11/29 | 1,385 | 1,386 | 1,366 | 1,382 | +12 | +0.9% | 92,200 |
| 2018/11/28 | 1,386 | 1,386 | 1,354 | 1,370 | -8 | -0.6% | 98,700 |
| 2018/11/27 | 1,380 | 1,383 | 1,320 | 1,378 | -2 | -0.1% | 190,000 |
| 2018/11/26 | 1,385 | 1,388 | 1,374 | 1,380 | -5 | -0.4% | 150,200 |
| 2018/11/22 | 1,381 | 1,392 | 1,378 | 1,385 | +16 | +1.2% | 120,700 |
| 2018/11/21 | 1,339 | 1,375 | 1,337 | 1,369 | ±0 | ±0% | 96,100 |
| 2018/11/20 | 1,375 | 1,377 | 1,359 | 1,369 | -10 | -0.7% | 66,500 |
| 2018/11/19 | 1,357 | 1,385 | 1,352 | 1,379 | +26 | +1.9% | 118,700 |
| 2018/11/16 | 1,363 | 1,381 | 1,345 | 1,353 | -9 | -0.7% | 77,700 |
| 2018/11/15 | 1,363 | 1,373 | 1,348 | 1,362 | -3 | -0.2% | 113,100 |
| 2018/11/14 | 1,366 | 1,384 | 1,349 | 1,365 | +5 | +0.4% | 140,300 |
| 2018/11/13 | 1,335 | 1,365 | 1,314 | 1,360 | +9 | +0.7% | 187,600 |
| 2018/11/12 | 1,372 | 1,372 | 1,341 | 1,351 | -34 | -2.5% | 215,800 |
| 2018/11/09 | 1,366 | 1,398 | 1,348 | 1,385 | +25 | +1.8% | 259,700 |
| 2018/11/08 | 1,382 | 1,392 | 1,355 | 1,360 | +13 | +1% | 102,400 |
| 2018/11/07 | 1,364 | 1,382 | 1,341 | 1,347 | -8 | -0.6% | 176,900 |
| 2018/11/06 | 1,384 | 1,389 | 1,352 | 1,355 | -16 | -1.2% | 157,500 |
| 2018/11/05 | 1,344 | 1,382 | 1,339 | 1,371 | +13 | +1% | 293,600 |
| 2018/11/02 | 1,286 | 1,361 | 1,284 | 1,358 | +93 | +7.4% | 504,800 |
| 2018/11/01 | 1,228 | 1,291 | 1,226 | 1,265 | +35 | +2.8% | 406,400 |
| 2018/10/31 | 1,197 | 1,235 | 1,190 | 1,230 | +63 | +5.4% | 598,900 |
| 2018/10/30 | 1,145 | 1,198 | 1,145 | 1,167 | +14 | +1.2% | 1,382,900 |
| 2018/10/29 | 1,176 | 1,195 | 1,148 | 1,153 | -19 | -1.6% | 338,500 |
| 2018/10/26 | 1,195 | 1,195 | 1,159 | 1,172 | -14 | -1.2% | 341,600 |
| 2018/10/25 | 1,211 | 1,211 | 1,183 | 1,186 | -57 | -4.6% | 304,800 |
| 2018/10/24 | 1,250 | 1,257 | 1,236 | 1,243 | -14 | -1.1% | 221,300 |
| 2018/10/23 | 1,286 | 1,288 | 1,254 | 1,257 | -38 | -2.9% | 139,000 |
| 2018/10/22 | 1,290 | 1,302 | 1,277 | 1,295 | -15 | -1.1% | 156,400 |
| 2018/10/19 | 1,324 | 1,330 | 1,304 | 1,310 | -38 | -2.8% | 275,800 |
| 2018/10/18 | 1,346 | 1,356 | 1,331 | 1,348 | +2 | +0.1% | 244,500 |
| 2018/10/17 | 1,334 | 1,355 | 1,329 | 1,346 | +14 | +1.1% | 224,800 |
| 2018/10/16 | 1,330 | 1,341 | 1,319 | 1,332 | -8 | -0.6% | 175,100 |
| 2018/10/15 | 1,347 | 1,354 | 1,334 | 1,340 | -29 | -2.1% | 240,600 |
1601～
1650
件表示中 / 3745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 | 591,500円 | +1.1% | +26.2% | 2.96% | 27.16倍 | 2.97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 | 388,300円 | +3.0% | +30.4% | 6.34% | 24.17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 | 333,000円 | -5.7% | -16.5% | 3.15% | 23.61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 |
| 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 |
| 三井海洋 | 636,000円 | -11.6% | +36.4% | 1.89% | 10.17倍 | 2.33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 |
市場注目の銘柄
チャート関連のコラム
