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 |
|---|---|---|---|---|---|---|---|
| 2018/08/02 | 1,577 | 1,595 | 1,573 | 1,578 | -13 | -0.8% | 112,000 |
| 2018/08/01 | 1,600 | 1,600 | 1,573 | 1,591 | -4 | -0.3% | 109,800 |
| 2018/07/31 | 1,600 | 1,631 | 1,590 | 1,595 | -2 | -0.1% | 290,700 |
| 2018/07/30 | 1,579 | 1,612 | 1,565 | 1,597 | +3 | +0.2% | 120,200 |
| 2018/07/27 | 1,590 | 1,617 | 1,583 | 1,594 | +18 | +1.1% | 163,500 |
| 2018/07/26 | 1,583 | 1,589 | 1,567 | 1,576 | +16 | +1% | 140,500 |
| 2018/07/25 | 1,558 | 1,573 | 1,558 | 1,560 | +15 | +1% | 123,800 |
| 2018/07/24 | 1,537 | 1,554 | 1,536 | 1,545 | +21 | +1.4% | 109,700 |
| 2018/07/23 | 1,520 | 1,533 | 1,515 | 1,524 | -1 | -0.1% | 112,600 |
| 2018/07/20 | 1,509 | 1,528 | 1,508 | 1,525 | +9 | +0.6% | 148,100 |
| 2018/07/19 | 1,482 | 1,521 | 1,482 | 1,516 | +34 | +2.3% | 145,000 |
| 2018/07/18 | 1,481 | 1,494 | 1,452 | 1,482 | +30 | +2.1% | 140,600 |
| 2018/07/17 | 1,427 | 1,469 | 1,427 | 1,452 | +30 | +2.1% | 289,600 |
| 2018/07/13 | 1,417 | 1,427 | 1,408 | 1,422 | +13 | +0.9% | 54,700 |
| 2018/07/12 | 1,422 | 1,430 | 1,406 | 1,409 | -13 | -0.9% | 65,000 |
| 2018/07/11 | 1,436 | 1,436 | 1,412 | 1,422 | -25 | -1.7% | 75,800 |
| 2018/07/10 | 1,451 | 1,463 | 1,444 | 1,447 | -11 | -0.8% | 144,700 |
| 2018/07/09 | 1,457 | 1,458 | 1,443 | 1,458 | +25 | +1.7% | 135,500 |
| 2018/07/06 | 1,385 | 1,436 | 1,385 | 1,433 | +51 | +3.7% | 184,800 |
| 2018/07/05 | 1,386 | 1,392 | 1,375 | 1,382 | -12 | -0.9% | 115,700 |
| 2018/07/04 | 1,376 | 1,403 | 1,376 | 1,394 | +5 | +0.4% | 99,700 |
| 2018/07/03 | 1,384 | 1,405 | 1,377 | 1,389 | +35 | +2.6% | 259,500 |
| 2018/07/02 | 1,364 | 1,374 | 1,352 | 1,354 | -11 | -0.8% | 173,600 |
| 2018/06/29 | 1,383 | 1,383 | 1,353 | 1,365 | -32 | -2.3% | 233,500 |
| 2018/06/28 | 1,409 | 1,409 | 1,376 | 1,397 | -6 | -0.4% | 379,200 |
| 2018/06/27 | 1,368 | 1,418 | 1,368 | 1,403 | +35 | +2.6% | 190,100 |
| 2018/06/26 | 1,343 | 1,372 | 1,334 | 1,368 | +21 | +1.6% | 180,200 |
| 2018/06/25 | 1,354 | 1,359 | 1,339 | 1,347 | -13 | -1% | 200,800 |
| 2018/06/22 | 1,363 | 1,365 | 1,350 | 1,360 | -18 | -1.3% | 202,800 |
| 2018/06/21 | 1,394 | 1,407 | 1,375 | 1,378 | -24 | -1.7% | 203,100 |
| 2018/06/20 | 1,400 | 1,405 | 1,383 | 1,402 | +1 | +0.1% | 132,600 |
| 2018/06/19 | 1,392 | 1,418 | 1,391 | 1,401 | +4 | +0.3% | 124,600 |
| 2018/06/18 | 1,428 | 1,437 | 1,395 | 1,397 | -41 | -2.9% | 199,900 |
| 2018/06/15 | 1,466 | 1,466 | 1,437 | 1,438 | -16 | -1.1% | 141,500 |
| 2018/06/14 | 1,456 | 1,470 | 1,450 | 1,454 | -1 | -0.1% | 108,700 |
| 2018/06/13 | 1,449 | 1,471 | 1,440 | 1,455 | +10 | +0.7% | 136,500 |
| 2018/06/12 | 1,449 | 1,470 | 1,440 | 1,445 | +3 | +0.2% | 163,000 |
| 2018/06/11 | 1,431 | 1,448 | 1,423 | 1,442 | +23 | +1.6% | 175,500 |
| 2018/06/08 | 1,447 | 1,447 | 1,401 | 1,419 | -24 | -1.7% | 260,200 |
| 2018/06/07 | 1,440 | 1,462 | 1,438 | 1,443 | -8 | -0.6% | 202,800 |
| 2018/06/06 | 1,467 | 1,469 | 1,445 | 1,451 | -31 | -2.1% | 209,100 |
| 2018/06/05 | 1,457 | 1,488 | 1,457 | 1,482 | +29 | +2% | 116,200 |
| 2018/06/04 | 1,466 | 1,473 | 1,449 | 1,453 | +4 | +0.3% | 180,800 |
| 2018/06/01 | 1,436 | 1,455 | 1,432 | 1,449 | +5 | +0.3% | 147,000 |
| 2018/05/31 | 1,464 | 1,466 | 1,433 | 1,444 | +9 | +0.6% | 389,700 |
| 2018/05/30 | 1,431 | 1,443 | 1,427 | 1,435 | -15 | -1% | 137,700 |
| 2018/05/29 | 1,437 | 1,452 | 1,434 | 1,450 | +5 | +0.3% | 76,200 |
| 2018/05/28 | 1,447 | 1,462 | 1,440 | 1,445 | -8 | -0.6% | 116,400 |
| 2018/05/25 | 1,451 | 1,457 | 1,430 | 1,453 | +1 | +0.1% | 117,900 |
| 2018/05/24 | 1,460 | 1,462 | 1,442 | 1,452 | -2 | -0.1% | 120,200 |
1651～
1700
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
