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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 1,704 | 1,725 | 1,688 | 1,701 | +2 | +0.1% | 191,700 |
| 2017/11/30 | 1,676 | 1,705 | 1,661 | 1,699 | +20 | +1.2% | 230,400 |
| 2017/11/29 | 1,669 | 1,679 | 1,665 | 1,679 | +17 | +1% | 181,800 |
| 2017/11/28 | 1,662 | 1,671 | 1,657 | 1,662 | ±0 | ±0% | 103,400 |
| 2017/11/27 | 1,671 | 1,682 | 1,657 | 1,662 | -1 | -0.1% | 136,700 |
| 2017/11/24 | 1,647 | 1,666 | 1,645 | 1,663 | +13 | +0.8% | 160,100 |
| 2017/11/22 | 1,653 | 1,666 | 1,644 | 1,650 | +1 | +0.1% | 274,000 |
| 2017/11/21 | 1,650 | 1,668 | 1,649 | 1,649 | +11 | +0.7% | 111,300 |
| 2017/11/20 | 1,630 | 1,643 | 1,618 | 1,638 | +6 | +0.4% | 158,000 |
| 2017/11/17 | 1,645 | 1,667 | 1,629 | 1,632 | +9 | +0.6% | 210,100 |
| 2017/11/16 | 1,582 | 1,634 | 1,580 | 1,623 | +34 | +2.1% | 231,400 |
| 2017/11/15 | 1,618 | 1,631 | 1,583 | 1,589 | -39 | -2.4% | 230,700 |
| 2017/11/14 | 1,628 | 1,635 | 1,602 | 1,628 | -18 | -1.1% | 260,500 |
| 2017/11/13 | 1,661 | 1,693 | 1,627 | 1,646 | -15 | -0.9% | 383,800 |
| 2017/11/10 | 1,804 | 1,845 | 1,614 | 1,661 | -139 | -7.7% | 625,200 |
| 2017/11/09 | 1,795 | 1,816 | 1,777 | 1,800 | +18 | +1% | 393,600 |
| 2017/11/08 | 1,779 | 1,786 | 1,763 | 1,782 | -15 | -0.8% | 266,200 |
| 2017/11/07 | 1,759 | 1,797 | 1,750 | 1,797 | +28 | +1.6% | 236,100 |
| 2017/11/06 | 1,750 | 1,772 | 1,746 | 1,769 | +45 | +2.6% | 221,800 |
| 2017/11/02 | 1,729 | 1,734 | 1,714 | 1,724 | +6 | +0.3% | 163,300 |
| 2017/11/01 | 1,691 | 1,720 | 1,683 | 1,718 | +38 | +2.3% | 220,500 |
| 2017/10/31 | 1,651 | 1,681 | 1,651 | 1,680 | +49 | +3% | 212,500 |
| 2017/10/30 | 1,648 | 1,653 | 1,615 | 1,631 | -16 | -1% | 668,800 |
| 2017/10/27 | 1,625 | 1,649 | 1,624 | 1,647 | +32 | +2% | 273,800 |
| 2017/10/26 | 1,594 | 1,627 | 1,594 | 1,615 | +19 | +1.2% | 273,000 |
| 2017/10/25 | 1,576 | 1,602 | 1,576 | 1,596 | +28 | +1.8% | 228,900 |
| 2017/10/24 | 1,550 | 1,572 | 1,549 | 1,568 | +26 | +1.7% | 131,500 |
| 2017/10/23 | 1,534 | 1,545 | 1,529 | 1,542 | +14 | +0.9% | 172,700 |
| 2017/10/20 | 1,531 | 1,536 | 1,528 | 1,528 | -7 | -0.5% | 130,500 |
| 2017/10/19 | 1,534 | 1,543 | 1,532 | 1,535 | ±0 | ±0% | 193,700 |
| 2017/10/18 | 1,540 | 1,542 | 1,532 | 1,535 | -8 | -0.5% | 91,500 |
| 2017/10/17 | 1,545 | 1,548 | 1,542 | 1,543 | +1 | +0.1% | 162,100 |
| 2017/10/16 | 1,550 | 1,554 | 1,540 | 1,542 | +2 | +0.1% | 171,100 |
| 2017/10/13 | 1,547 | 1,551 | 1,539 | 1,540 | -9 | -0.6% | 317,500 |
| 2017/10/12 | 1,571 | 1,586 | 1,548 | 1,549 | -23 | -1.5% | 208,000 |
| 2017/10/11 | 1,574 | 1,589 | 1,568 | 1,572 | -12 | -0.8% | 261,000 |
| 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 |
1901～
1950
件表示中 / 3783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 | 562,900円 | +1.1% | +26.2% | 0.00% | 25.84倍 | 2.82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 |
| ＴＨＫ | 405,000円 | +3.0% | +30.4% | 6.07% | 25.21倍 | 1.40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 |
| ジェイテクト | 151,200円 | -6.1% | +45.7% | 3.97% | 24.06倍 | 0.65倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
| ＤＭＧ森精 | 308,500円 | -5.7% | -16.5% | 3.40% | 21.87倍 | 1.41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 |
| 三井Ｅ＆Ｓ | 419,500円 | +7.9% | -17.1% | 0.72% | 21.16倍 | 2.49倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
市場注目の銘柄
チャート関連のコラム
