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 |
|---|---|---|---|---|---|---|---|
| 2017/10/10 | 1,577 | 1,595 | 1,576 | 1,584 | +11 | +0.7% | 280,200 |
| 2017/10/06 | 1,576 | 1,579 | 1,562 | 1,573 | ±0 | ±0% | 202,900 |
| 2017/10/05 | 1,575 | 1,589 | 1,571 | 1,573 | -5 | -0.3% | 154,400 |
| 2017/10/04 | 1,579 | 1,590 | 1,573 | 1,578 | ±0 | ±0% | 129,700 |
| 2017/10/03 | 1,577 | 1,587 | 1,573 | 1,578 | +4 | +0.3% | 131,800 |
| 2017/10/02 | 1,576 | 1,585 | 1,570 | 1,574 | -1 | -0.1% | 193,600 |
| 2017/09/29 | 1,585 | 1,585 | 1,571 | 1,575 | -21 | -1.3% | 198,200 |
| 2017/09/28 | 1,583 | 1,598 | 1,575 | 1,596 | +21 | +1.3% | 120,600 |
| 2017/09/27 | 1,610 | 1,610 | 1,571 | 1,575 | -32 | -2% | 191,300 |
| 2017/09/26 | 1,630 | 1,630 | 1,607 | 1,607 | -31 | -1.9% | 224,600 |
| 2017/09/25 | 1,620 | 1,642 | 1,611 | 1,638 | +25 | +1.5% | 242,800 |
| 2017/09/22 | 1,607 | 1,615 | 1,588 | 1,613 | +20 | +1.3% | 329,000 |
| 2017/09/21 | 1,592 | 1,601 | 1,581 | 1,593 | -3 | -0.2% | 251,400 |
| 2017/09/20 | 1,569 | 1,606 | 1,565 | 1,596 | +22 | +1.4% | 270,400 |
| 2017/09/19 | 1,596 | 1,597 | 1,570 | 1,574 | -17 | -1.1% | 438,400 |
| 2017/09/15 | 1,591 | 1,594 | 1,585 | 1,591 | -8 | -0.5% | 245,800 |
| 2017/09/14 | 1,603 | 1,610 | 1,596 | 1,599 | +5 | +0.3% | 331,900 |
| 2017/09/13 | 1,603 | 1,605 | 1,594 | 1,594 | -2 | -0.1% | 219,300 |
| 2017/09/12 | 1,620 | 1,622 | 1,593 | 1,596 | -7 | -0.4% | 168,200 |
| 2017/09/11 | 1,592 | 1,608 | 1,589 | 1,603 | +23 | +1.5% | 269,300 |
| 2017/09/08 | 1,580 | 1,586 | 1,575 | 1,580 | -5 | -0.3% | 243,300 |
| 2017/09/07 | 1,600 | 1,600 | 1,577 | 1,585 | ±0 | ±0% | 298,800 |
| 2017/09/06 | 1,581 | 1,593 | 1,573 | 1,585 | +6 | +0.4% | 204,700 |
| 2017/09/05 | 1,588 | 1,592 | 1,577 | 1,579 | -11 | -0.7% | 230,200 |
| 2017/09/04 | 1,593 | 1,595 | 1,583 | 1,590 | -5 | -0.3% | 213,900 |
| 2017/09/01 | 1,587 | 1,598 | 1,584 | 1,595 | +7 | +0.4% | 258,700 |
| 2017/08/31 | 1,588 | 1,592 | 1,582 | 1,588 | -2 | -0.1% | 269,800 |
| 2017/08/30 | 1,593 | 1,598 | 1,585 | 1,590 | +1 | +0.1% | 163,800 |
| 2017/08/29 | 1,570 | 1,589 | 1,570 | 1,589 | +6 | +0.4% | 132,300 |
| 2017/08/28 | 1,565 | 1,583 | 1,565 | 1,583 | +18 | +1.2% | 130,400 |
| 2017/08/25 | 1,579 | 1,579 | 1,563 | 1,565 | -9 | -0.6% | 158,900 |
| 2017/08/24 | 1,571 | 1,586 | 1,569 | 1,574 | -5 | -0.3% | 150,200 |
| 2017/08/23 | 1,604 | 1,605 | 1,578 | 1,579 | -15 | -0.9% | 180,000 |
| 2017/08/22 | 1,590 | 1,599 | 1,581 | 1,594 | +8 | +0.5% | 232,700 |
| 2017/08/21 | 1,570 | 1,587 | 1,561 | 1,586 | +16 | +1% | 136,100 |
| 2017/08/18 | 1,532 | 1,576 | 1,531 | 1,570 | +20 | +1.3% | 236,900 |
| 2017/08/17 | 1,555 | 1,555 | 1,546 | 1,550 | -5 | -0.3% | 157,600 |
| 2017/08/16 | 1,551 | 1,563 | 1,546 | 1,555 | +5 | +0.3% | 176,500 |
| 2017/08/15 | 1,542 | 1,557 | 1,529 | 1,550 | +20 | +1.3% | 187,200 |
| 2017/08/14 | 1,533 | 1,549 | 1,522 | 1,530 | -22 | -1.4% | 239,300 |
| 2017/08/10 | 1,510 | 1,556 | 1,508 | 1,552 | +2 | +0.1% | 408,100 |
| 2017/08/09 | 1,590 | 1,599 | 1,480 | 1,550 | -45 | -2.8% | 1,012,100 |
| 2017/08/08 | 1,589 | 1,600 | 1,585 | 1,595 | +5 | +0.3% | 208,100 |
| 2017/08/07 | 1,591 | 1,595 | 1,583 | 1,590 | +14 | +0.9% | 104,200 |
| 2017/08/04 | 1,565 | 1,583 | 1,562 | 1,576 | +9 | +0.6% | 108,600 |
| 2017/08/03 | 1,565 | 1,572 | 1,558 | 1,567 | +2 | +0.1% | 141,000 |
| 2017/08/02 | 1,531 | 1,567 | 1,531 | 1,565 | +35 | +2.3% | 184,900 |
| 2017/08/01 | 1,523 | 1,531 | 1,518 | 1,530 | +7 | +0.5% | 163,600 |
| 2017/07/31 | 1,510 | 1,532 | 1,503 | 1,523 | +13 | +0.9% | 252,300 |
| 2017/07/28 | 1,506 | 1,514 | 1,499 | 1,510 | +1 | +0.1% | 118,800 |
1851～
1900
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
