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 |
|---|---|---|---|---|---|---|---|
| 2018/03/08 | 1,415 | 1,418 | 1,369 | 1,375 | -29 | -2.1% | 135,900 |
| 2018/03/07 | 1,387 | 1,408 | 1,372 | 1,404 | +4 | +0.3% | 131,200 |
| 2018/03/06 | 1,400 | 1,420 | 1,396 | 1,400 | +12 | +0.9% | 141,200 |
| 2018/03/05 | 1,376 | 1,402 | 1,375 | 1,388 | ±0 | ±0% | 171,000 |
| 2018/03/02 | 1,384 | 1,399 | 1,381 | 1,388 | -24 | -1.7% | 178,400 |
| 2018/03/01 | 1,421 | 1,424 | 1,403 | 1,412 | -17 | -1.2% | 159,000 |
| 2018/02/28 | 1,438 | 1,460 | 1,429 | 1,429 | +6 | +0.4% | 239,400 |
| 2018/02/27 | 1,442 | 1,442 | 1,419 | 1,423 | -2 | -0.1% | 57,600 |
| 2018/02/26 | 1,448 | 1,449 | 1,425 | 1,425 | -14 | -1% | 70,100 |
| 2018/02/23 | 1,403 | 1,446 | 1,403 | 1,439 | +39 | +2.8% | 96,300 |
| 2018/02/22 | 1,400 | 1,411 | 1,388 | 1,400 | -24 | -1.7% | 112,400 |
| 2018/02/21 | 1,416 | 1,446 | 1,416 | 1,424 | +12 | +0.8% | 80,300 |
| 2018/02/20 | 1,414 | 1,422 | 1,405 | 1,412 | -6 | -0.4% | 153,800 |
| 2018/02/19 | 1,403 | 1,421 | 1,395 | 1,418 | +37 | +2.7% | 139,000 |
| 2018/02/16 | 1,385 | 1,397 | 1,380 | 1,381 | +9 | +0.7% | 120,800 |
| 2018/02/15 | 1,390 | 1,395 | 1,366 | 1,372 | -4 | -0.3% | 138,900 |
| 2018/02/14 | 1,422 | 1,422 | 1,366 | 1,376 | -46 | -3.2% | 199,200 |
| 2018/02/13 | 1,439 | 1,443 | 1,418 | 1,422 | +13 | +0.9% | 447,300 |
| 2018/02/09 | 1,400 | 1,418 | 1,396 | 1,409 | -15 | -1.1% | 245,800 |
| 2018/02/08 | 1,402 | 1,437 | 1,402 | 1,424 | +18 | +1.3% | 280,500 |
| 2018/02/07 | 1,440 | 1,456 | 1,406 | 1,406 | +7 | +0.5% | 251,000 |
| 2018/02/06 | 1,416 | 1,432 | 1,369 | 1,399 | -95 | -6.4% | 280,100 |
| 2018/02/05 | 1,525 | 1,529 | 1,491 | 1,494 | -53 | -3.4% | 183,500 |
| 2018/02/02 | 1,535 | 1,552 | 1,535 | 1,547 | +7 | +0.5% | 172,100 |
| 2018/02/01 | 1,517 | 1,541 | 1,517 | 1,540 | +41 | +2.7% | 228,100 |
| 2018/01/31 | 1,518 | 1,524 | 1,498 | 1,499 | +6 | +0.4% | 179,100 |
| 2018/01/30 | 1,517 | 1,525 | 1,492 | 1,493 | -24 | -1.6% | 130,000 |
| 2018/01/29 | 1,520 | 1,534 | 1,515 | 1,517 | +4 | +0.3% | 117,800 |
| 2018/01/26 | 1,499 | 1,533 | 1,498 | 1,513 | ±0 | ±0% | 202,000 |
| 2018/01/25 | 1,507 | 1,527 | 1,486 | 1,513 | -4 | -0.3% | 210,900 |
| 2018/01/24 | 1,530 | 1,537 | 1,516 | 1,517 | -27 | -1.7% | 158,500 |
| 2018/01/23 | 1,554 | 1,559 | 1,536 | 1,544 | +18 | +1.2% | 110,800 |
| 2018/01/22 | 1,540 | 1,542 | 1,522 | 1,526 | -11 | -0.7% | 123,300 |
| 2018/01/19 | 1,525 | 1,553 | 1,520 | 1,537 | -15 | -1% | 288,600 |
| 2018/01/18 | 1,591 | 1,596 | 1,551 | 1,552 | -28 | -1.8% | 166,300 |
| 2018/01/17 | 1,580 | 1,589 | 1,574 | 1,580 | -22 | -1.4% | 151,000 |
| 2018/01/16 | 1,619 | 1,619 | 1,595 | 1,602 | -19 | -1.2% | 139,500 |
| 2018/01/15 | 1,650 | 1,650 | 1,617 | 1,621 | -9 | -0.6% | 86,400 |
| 2018/01/12 | 1,647 | 1,661 | 1,630 | 1,630 | -33 | -2% | 233,000 |
| 2018/01/11 | 1,655 | 1,673 | 1,643 | 1,663 | +9 | +0.5% | 181,900 |
| 2018/01/10 | 1,662 | 1,669 | 1,645 | 1,654 | -20 | -1.2% | 125,600 |
| 2018/01/09 | 1,639 | 1,682 | 1,637 | 1,674 | +46 | +2.8% | 219,000 |
| 2018/01/05 | 1,639 | 1,655 | 1,620 | 1,628 | -26 | -1.6% | 133,300 |
| 2018/01/04 | 1,633 | 1,655 | 1,633 | 1,654 | +27 | +1.7% | 115,500 |
| 2017/12/29 | 1,625 | 1,634 | 1,621 | 1,627 | +3 | +0.2% | 63,800 |
| 2017/12/28 | 1,625 | 1,634 | 1,620 | 1,624 | +2 | +0.1% | 95,000 |
| 2017/12/27 | 1,622 | 1,628 | 1,617 | 1,622 | ±0 | ±0% | 60,100 |
| 2017/12/26 | 1,625 | 1,631 | 1,613 | 1,622 | +1 | +0.1% | 80,100 |
| 2017/12/25 | 1,628 | 1,634 | 1,610 | 1,621 | -9 | -0.6% | 80,500 |
| 2017/12/22 | 1,632 | 1,645 | 1,628 | 1,630 | ±0 | ±0% | 85,200 |
1751～
1800
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
