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 |
|---|---|---|---|---|---|---|---|
| 2018/10/16 | 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 |
| 2018/10/12 | 1,380 | 1,382 | 1,364 | 1,369 | -26 | -1.9% | 199,900 |
| 2018/10/11 | 1,400 | 1,425 | 1,391 | 1,395 | -84 | -5.7% | 260,000 |
| 2018/10/10 | 1,530 | 1,532 | 1,478 | 1,479 | -59 | -3.8% | 253,200 |
| 2018/10/09 | 1,538 | 1,584 | 1,531 | 1,538 | -28 | -1.8% | 296,200 |
| 2018/10/05 | 1,577 | 1,596 | 1,555 | 1,566 | -14 | -0.9% | 168,100 |
| 2018/10/04 | 1,581 | 1,595 | 1,566 | 1,580 | +34 | +2.2% | 170,500 |
| 2018/10/03 | 1,564 | 1,596 | 1,540 | 1,546 | -17 | -1.1% | 196,300 |
| 2018/10/02 | 1,543 | 1,578 | 1,543 | 1,563 | +25 | +1.6% | 161,400 |
| 2018/10/01 | 1,509 | 1,543 | 1,508 | 1,538 | +15 | +1% | 115,200 |
| 2018/09/28 | 1,516 | 1,540 | 1,510 | 1,523 | +10 | +0.7% | 118,400 |
| 2018/09/27 | 1,522 | 1,534 | 1,497 | 1,513 | -12 | -0.8% | 132,000 |
| 2018/09/26 | 1,503 | 1,531 | 1,485 | 1,525 | -13 | -0.8% | 122,800 |
| 2018/09/25 | 1,531 | 1,545 | 1,518 | 1,538 | +26 | +1.7% | 177,000 |
| 2018/09/21 | 1,470 | 1,512 | 1,470 | 1,512 | +37 | +2.5% | 158,000 |
| 2018/09/20 | 1,499 | 1,502 | 1,468 | 1,475 | -5 | -0.3% | 96,800 |
| 2018/09/19 | 1,452 | 1,486 | 1,452 | 1,480 | +43 | +3% | 192,100 |
| 2018/09/18 | 1,405 | 1,444 | 1,405 | 1,437 | +18 | +1.3% | 123,400 |
| 2018/09/14 | 1,400 | 1,432 | 1,400 | 1,419 | +27 | +1.9% | 170,300 |
| 2018/09/13 | 1,391 | 1,407 | 1,374 | 1,392 | +10 | +0.7% | 149,000 |
| 2018/09/12 | 1,441 | 1,441 | 1,352 | 1,382 | -66 | -4.6% | 214,100 |
| 2018/09/11 | 1,449 | 1,461 | 1,444 | 1,448 | +1 | +0.1% | 111,900 |
| 2018/09/10 | 1,452 | 1,462 | 1,445 | 1,447 | -5 | -0.3% | 87,800 |
| 2018/09/07 | 1,442 | 1,454 | 1,432 | 1,452 | -5 | -0.3% | 72,600 |
| 2018/09/06 | 1,451 | 1,461 | 1,447 | 1,457 | +5 | +0.3% | 85,900 |
| 2018/09/05 | 1,436 | 1,456 | 1,435 | 1,452 | +19 | +1.3% | 118,300 |
| 2018/09/04 | 1,440 | 1,441 | 1,421 | 1,433 | -2 | -0.1% | 59,000 |
| 2018/09/03 | 1,471 | 1,474 | 1,425 | 1,435 | -34 | -2.3% | 75,100 |
| 2018/08/31 | 1,468 | 1,484 | 1,462 | 1,469 | -8 | -0.5% | 84,800 |
| 2018/08/30 | 1,495 | 1,498 | 1,469 | 1,477 | ±0 | ±0% | 88,900 |
| 2018/08/29 | 1,462 | 1,485 | 1,461 | 1,477 | +12 | +0.8% | 65,100 |
| 2018/08/28 | 1,465 | 1,485 | 1,462 | 1,465 | +8 | +0.5% | 90,700 |
| 2018/08/27 | 1,450 | 1,464 | 1,450 | 1,457 | +8 | +0.6% | 60,500 |
| 2018/08/24 | 1,459 | 1,460 | 1,442 | 1,449 | +4 | +0.3% | 53,300 |
| 2018/08/23 | 1,444 | 1,452 | 1,443 | 1,445 | +9 | +0.6% | 60,300 |
| 2018/08/22 | 1,412 | 1,438 | 1,410 | 1,436 | +23 | +1.6% | 72,500 |
| 2018/08/21 | 1,429 | 1,432 | 1,410 | 1,413 | -26 | -1.8% | 71,800 |
| 2018/08/20 | 1,449 | 1,449 | 1,430 | 1,439 | -21 | -1.4% | 74,400 |
| 2018/08/17 | 1,460 | 1,478 | 1,454 | 1,460 | +5 | +0.3% | 116,700 |
| 2018/08/16 | 1,452 | 1,462 | 1,437 | 1,455 | -14 | -1% | 173,500 |
| 2018/08/15 | 1,474 | 1,492 | 1,459 | 1,469 | +8 | +0.5% | 157,800 |
| 2018/08/14 | 1,463 | 1,471 | 1,451 | 1,461 | +24 | +1.7% | 138,100 |
| 2018/08/13 | 1,429 | 1,448 | 1,421 | 1,437 | +27 | +1.9% | 358,400 |
| 2018/08/10 | 1,491 | 1,496 | 1,405 | 1,410 | -108 | -7.1% | 553,900 |
| 2018/08/09 | 1,596 | 1,599 | 1,480 | 1,518 | -42 | -2.7% | 1,035,300 |
| 2018/08/08 | 1,560 | 1,577 | 1,559 | 1,560 | -23 | -1.5% | 372,400 |
| 2018/08/07 | 1,561 | 1,588 | 1,558 | 1,583 | +23 | +1.5% | 201,100 |
| 2018/08/06 | 1,565 | 1,570 | 1,557 | 1,560 | -9 | -0.6% | 218,200 |
| 2018/08/03 | 1,566 | 1,575 | 1,557 | 1,569 | -9 | -0.6% | 209,400 |
1601～
1650
件表示中 / 3697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 | 581,900円 | +5.5% | +4.2% | 2.84% | 31.98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 |
| アマダ | 153,000円 | +0.4% | -8.7% | 4.05% | 13.66倍 | 0.95倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| ＴＨＫ | 374,800円 | +3.0% | +30.4% | 6.56% | 23.33倍 | 1.09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 |
| 日製鋼 | 612,000円 | +6.9% | +12.8% | 1.24% | 28.15倍 | 2.49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 |
| ＤＭＧ森精 | 301,800円 | -5.7% | -16.5% | 3.48% | 21.39倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
