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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 3,404 | 3,408 | 3,352 | 3,361 | -67 | -2% | 219,500 |
| 2023/10/02 | 3,447 | 3,508 | 3,392 | 3,428 | -22 | -0.6% | 255,700 |
| 2023/09/29 | 3,542 | 3,542 | 3,422 | 3,450 | -41 | -1.2% | 335,700 |
| 2023/09/28 | 3,500 | 3,516 | 3,465 | 3,491 | -56 | -1.6% | 239,200 |
| 2023/09/27 | 3,530 | 3,547 | 3,470 | 3,547 | -17 | -0.5% | 209,800 |
| 2023/09/26 | 3,581 | 3,591 | 3,551 | 3,564 | -17 | -0.5% | 168,600 |
| 2023/09/25 | 3,587 | 3,613 | 3,569 | 3,581 | +41 | +1.2% | 185,500 |
| 2023/09/22 | 3,582 | 3,592 | 3,515 | 3,540 | -75 | -2.1% | 272,200 |
| 2023/09/21 | 3,640 | 3,654 | 3,575 | 3,615 | -35 | -1% | 196,600 |
| 2023/09/20 | 3,669 | 3,686 | 3,644 | 3,650 | -26 | -0.7% | 268,400 |
| 2023/09/19 | 3,670 | 3,692 | 3,598 | 3,676 | ±0 | ±0% | 428,000 |
| 2023/09/15 | 3,662 | 3,716 | 3,617 | 3,676 | +44 | +1.2% | 326,800 |
| 2023/09/14 | 3,590 | 3,655 | 3,571 | 3,632 | +54 | +1.5% | 595,800 |
| 2023/09/13 | 3,592 | 3,592 | 3,537 | 3,578 | -18 | -0.5% | 553,100 |
| 2023/09/12 | 3,600 | 3,637 | 3,558 | 3,596 | -4 | -0.1% | 164,500 |
| 2023/09/11 | 3,679 | 3,685 | 3,574 | 3,600 | -80 | -2.2% | 205,900 |
| 2023/09/08 | 3,684 | 3,724 | 3,662 | 3,680 | -60 | -1.6% | 233,200 |
| 2023/09/07 | 3,765 | 3,788 | 3,725 | 3,740 | -49 | -1.3% | 187,700 |
| 2023/09/06 | 3,790 | 3,822 | 3,771 | 3,789 | -2 | -0.1% | 107,200 |
| 2023/09/05 | 3,801 | 3,801 | 3,750 | 3,791 | -34 | -0.9% | 168,300 |
| 2023/09/04 | 3,775 | 3,827 | 3,747 | 3,825 | +54 | +1.4% | 130,600 |
| 2023/09/01 | 3,755 | 3,777 | 3,713 | 3,771 | +46 | +1.2% | 102,500 |
| 2023/08/31 | 3,710 | 3,732 | 3,684 | 3,725 | +12 | +0.3% | 201,800 |
| 2023/08/30 | 3,773 | 3,773 | 3,701 | 3,713 | -54 | -1.4% | 116,900 |
| 2023/08/29 | 3,759 | 3,769 | 3,711 | 3,767 | +19 | +0.5% | 106,600 |
| 2023/08/28 | 3,690 | 3,765 | 3,690 | 3,748 | +95 | +2.6% | 103,500 |
| 2023/08/25 | 3,668 | 3,668 | 3,633 | 3,653 | -25 | -0.7% | 99,400 |
| 2023/08/24 | 3,660 | 3,714 | 3,642 | 3,678 | -1 | ±0% | 124,600 |
| 2023/08/23 | 3,629 | 3,685 | 3,628 | 3,679 | +74 | +2.1% | 172,500 |
| 2023/08/22 | 3,585 | 3,611 | 3,546 | 3,605 | +20 | +0.6% | 138,800 |
| 2023/08/21 | 3,627 | 3,661 | 3,574 | 3,585 | -13 | -0.4% | 157,500 |
| 2023/08/18 | 3,628 | 3,654 | 3,573 | 3,598 | -82 | -2.2% | 266,500 |
| 2023/08/17 | 3,552 | 3,717 | 3,550 | 3,680 | +124 | +3.5% | 611,100 |
| 2023/08/16 | 3,616 | 3,623 | 3,542 | 3,556 | -81 | -2.2% | 439,500 |
| 2023/08/15 | 3,685 | 3,706 | 3,630 | 3,637 | -43 | -1.2% | 195,100 |
| 2023/08/14 | 3,795 | 3,825 | 3,678 | 3,680 | -140 | -3.7% | 208,600 |
| 2023/08/10 | 3,724 | 3,838 | 3,724 | 3,820 | +35 | +0.9% | 371,700 |
| 2023/08/09 | 3,652 | 3,806 | 3,605 | 3,785 | +105 | +2.9% | 384,800 |
| 2023/08/08 | 3,767 | 3,893 | 3,665 | 3,680 | +123 | +3.5% | 503,300 |
| 2023/08/07 | 3,535 | 3,560 | 3,467 | 3,557 | +55 | +1.6% | 156,300 |
| 2023/08/04 | 3,530 | 3,533 | 3,451 | 3,502 | -37 | -1% | 228,500 |
| 2023/08/03 | 3,560 | 3,572 | 3,521 | 3,539 | -57 | -1.6% | 287,900 |
| 2023/08/02 | 3,615 | 3,658 | 3,593 | 3,596 | -71 | -1.9% | 218,200 |
| 2023/08/01 | 3,642 | 3,691 | 3,606 | 3,667 | +15 | +0.4% | 155,400 |
| 2023/07/31 | 3,761 | 3,783 | 3,652 | 3,652 | -46 | -1.2% | 219,800 |
| 2023/07/28 | 3,585 | 3,705 | 3,581 | 3,698 | +102 | +2.8% | 238,700 |
| 2023/07/27 | 3,565 | 3,602 | 3,553 | 3,596 | -14 | -0.4% | 153,900 |
| 2023/07/26 | 3,650 | 3,650 | 3,609 | 3,610 | -15 | -0.4% | 145,500 |
| 2023/07/25 | 3,616 | 3,636 | 3,580 | 3,625 | -2 | -0.1% | 143,600 |
| 2023/07/24 | 3,651 | 3,653 | 3,607 | 3,627 | +17 | +0.5% | 155,300 |
151～
200
件表示中 / 3457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 | 425,700円 | +6.8% | +6.9% | 3.88% | 20.76倍 | 2.24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 |
| 三浦工 | 293,700円 | +9.9% | +9.0% | 1.87% | 15.13倍 | 1.79倍 |
|
産業小型ボイラーで国内５割超占有。メンテが安定収益源。省力需要を追い風に海外開拓 |
| ナブテスコ | 278,500円 | -3.0% | -42.6% | 2.87% | 35.95倍 | 1.28倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
| ＴＯＷＡ | 1,338,000円 | +18.9% | +38.8% | 0.45% | 37.88倍 | 5.72倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| 日製鋼 | 445,600円 | +5.0% | +2.8% | 1.66% | 21.16倍 | 1.85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 |
市場注目の銘柄
チャート関連のコラム
