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 |
|---|---|---|---|---|---|---|---|
| 2018/05/23 | 1,457 | 1,457 | 1,437 | 1,454 | -6 | -0.4% | 82,200 |
| 2018/05/22 | 1,442 | 1,461 | 1,442 | 1,460 | +25 | +1.7% | 96,600 |
| 2018/05/21 | 1,420 | 1,439 | 1,412 | 1,435 | +15 | +1.1% | 117,700 |
| 2018/05/18 | 1,420 | 1,428 | 1,414 | 1,420 | +5 | +0.4% | 125,000 |
| 2018/05/17 | 1,401 | 1,426 | 1,392 | 1,415 | +17 | +1.2% | 235,400 |
| 2018/05/16 | 1,393 | 1,402 | 1,384 | 1,398 | +5 | +0.4% | 132,100 |
| 2018/05/15 | 1,374 | 1,407 | 1,374 | 1,393 | +40 | +3% | 210,900 |
| 2018/05/14 | 1,432 | 1,435 | 1,324 | 1,353 | -109 | -7.5% | 353,200 |
| 2018/05/11 | 1,481 | 1,511 | 1,453 | 1,462 | -25 | -1.7% | 301,600 |
| 2018/05/10 | 1,507 | 1,507 | 1,474 | 1,487 | -17 | -1.1% | 91,800 |
| 2018/05/09 | 1,509 | 1,509 | 1,483 | 1,504 | +7 | +0.5% | 107,600 |
| 2018/05/08 | 1,493 | 1,511 | 1,492 | 1,497 | +4 | +0.3% | 129,200 |
| 2018/05/07 | 1,510 | 1,510 | 1,473 | 1,493 | +8 | +0.5% | 155,200 |
| 2018/05/02 | 1,509 | 1,509 | 1,475 | 1,485 | -18 | -1.2% | 103,000 |
| 2018/05/01 | 1,505 | 1,511 | 1,490 | 1,503 | -18 | -1.2% | 100,700 |
| 2018/04/27 | 1,535 | 1,535 | 1,507 | 1,521 | -4 | -0.3% | 105,000 |
| 2018/04/26 | 1,549 | 1,549 | 1,524 | 1,525 | -11 | -0.7% | 112,500 |
| 2018/04/25 | 1,532 | 1,539 | 1,510 | 1,536 | -11 | -0.7% | 101,800 |
| 2018/04/24 | 1,551 | 1,563 | 1,530 | 1,547 | +13 | +0.8% | 135,100 |
| 2018/04/23 | 1,519 | 1,534 | 1,514 | 1,534 | +19 | +1.3% | 131,000 |
| 2018/04/20 | 1,517 | 1,517 | 1,498 | 1,515 | -4 | -0.3% | 79,500 |
| 2018/04/19 | 1,516 | 1,522 | 1,493 | 1,519 | +20 | +1.3% | 181,300 |
| 2018/04/18 | 1,490 | 1,505 | 1,476 | 1,499 | +13 | +0.9% | 109,500 |
| 2018/04/17 | 1,480 | 1,500 | 1,476 | 1,486 | +12 | +0.8% | 177,000 |
| 2018/04/16 | 1,461 | 1,475 | 1,451 | 1,474 | +20 | +1.4% | 90,800 |
| 2018/04/13 | 1,437 | 1,461 | 1,435 | 1,454 | +27 | +1.9% | 106,100 |
| 2018/04/12 | 1,432 | 1,436 | 1,415 | 1,427 | -5 | -0.3% | 101,300 |
| 2018/04/11 | 1,427 | 1,444 | 1,419 | 1,432 | +4 | +0.3% | 104,000 |
| 2018/04/10 | 1,385 | 1,434 | 1,385 | 1,428 | +36 | +2.6% | 102,100 |
| 2018/04/09 | 1,392 | 1,397 | 1,382 | 1,392 | +1 | +0.1% | 104,800 |
| 2018/04/06 | 1,394 | 1,418 | 1,382 | 1,391 | -10 | -0.7% | 130,500 |
| 2018/04/05 | 1,420 | 1,420 | 1,388 | 1,401 | -3 | -0.2% | 99,300 |
| 2018/04/04 | 1,390 | 1,413 | 1,389 | 1,404 | +21 | +1.5% | 110,500 |
| 2018/04/03 | 1,368 | 1,388 | 1,366 | 1,383 | -4 | -0.3% | 170,600 |
| 2018/04/02 | 1,400 | 1,402 | 1,387 | 1,387 | -13 | -0.9% | 126,800 |
| 2018/03/30 | 1,413 | 1,413 | 1,390 | 1,400 | -4 | -0.3% | 104,400 |
| 2018/03/29 | 1,422 | 1,422 | 1,388 | 1,404 | ±0 | ±0% | 126,100 |
| 2018/03/28 | 1,405 | 1,409 | 1,389 | 1,404 | -33 | -2.3% | 139,900 |
| 2018/03/27 | 1,401 | 1,440 | 1,401 | 1,437 | +42 | +3% | 148,800 |
| 2018/03/26 | 1,396 | 1,412 | 1,366 | 1,395 | +25 | +1.8% | 214,200 |
| 2018/03/23 | 1,385 | 1,405 | 1,364 | 1,370 | -45 | -3.2% | 294,400 |
| 2018/03/22 | 1,405 | 1,419 | 1,397 | 1,415 | +7 | +0.5% | 129,800 |
| 2018/03/20 | 1,396 | 1,409 | 1,390 | 1,408 | +2 | +0.1% | 135,200 |
| 2018/03/19 | 1,400 | 1,414 | 1,397 | 1,406 | -10 | -0.7% | 103,600 |
| 2018/03/16 | 1,421 | 1,425 | 1,405 | 1,416 | -8 | -0.6% | 132,500 |
| 2018/03/15 | 1,426 | 1,430 | 1,402 | 1,424 | -2 | -0.1% | 111,000 |
| 2018/03/14 | 1,415 | 1,439 | 1,406 | 1,426 | ±0 | ±0% | 85,900 |
| 2018/03/13 | 1,412 | 1,426 | 1,408 | 1,426 | -9 | -0.6% | 76,200 |
| 2018/03/12 | 1,419 | 1,438 | 1,414 | 1,435 | +45 | +3.2% | 100,400 |
| 2018/03/09 | 1,400 | 1,407 | 1,380 | 1,390 | +15 | +1.1% | 135,500 |
1701～
1750
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
