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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 6,033 | 6,100 | 5,997 | 6,021 | -12 | -0.2% | 158,400 |
| 2024/12/03 | 5,835 | 6,110 | 5,835 | 6,033 | +209 | +3.6% | 279,700 |
| 2024/12/02 | 5,805 | 5,834 | 5,739 | 5,824 | -46 | -0.8% | 189,500 |
| 2024/11/29 | 5,894 | 5,914 | 5,839 | 5,870 | -22 | -0.4% | 114,000 |
| 2024/11/28 | 5,874 | 5,896 | 5,839 | 5,892 | +5 | +0.1% | 100,600 |
| 2024/11/27 | 5,918 | 5,930 | 5,795 | 5,887 | -33 | -0.6% | 124,500 |
| 2024/11/26 | 5,900 | 6,021 | 5,812 | 5,920 | -6 | -0.1% | 154,600 |
| 2024/11/25 | 6,000 | 6,108 | 5,926 | 5,926 | -44 | -0.7% | 276,100 |
| 2024/11/22 | 5,836 | 6,018 | 5,800 | 5,970 | +152 | +2.6% | 212,600 |
| 2024/11/21 | 5,870 | 5,870 | 5,760 | 5,818 | -19 | -0.3% | 119,500 |
| 2024/11/20 | 5,830 | 5,900 | 5,800 | 5,837 | -42 | -0.7% | 126,600 |
| 2024/11/19 | 5,885 | 5,939 | 5,812 | 5,879 | +15 | +0.3% | 158,200 |
| 2024/11/18 | 5,810 | 5,943 | 5,808 | 5,864 | +24 | +0.4% | 222,100 |
| 2024/11/15 | 5,894 | 5,898 | 5,800 | 5,840 | -22 | -0.4% | 133,200 |
| 2024/11/14 | 5,782 | 5,904 | 5,739 | 5,862 | +107 | +1.9% | 223,200 |
| 2024/11/13 | 5,706 | 5,760 | 5,656 | 5,755 | +21 | +0.4% | 154,600 |
| 2024/11/12 | 5,655 | 5,800 | 5,602 | 5,734 | +124 | +2.2% | 220,000 |
| 2024/11/11 | 5,550 | 5,776 | 5,479 | 5,610 | +60 | +1.1% | 330,100 |
| 2024/11/08 | 5,657 | 5,670 | 5,474 | 5,550 | -84 | -1.5% | 296,700 |
| 2024/11/07 | 5,600 | 5,659 | 5,542 | 5,634 | +101 | +1.8% | 305,100 |
| 2024/11/06 | 5,545 | 5,595 | 5,460 | 5,533 | +12 | +0.2% | 370,000 |
| 2024/11/05 | 5,639 | 5,685 | 5,521 | 5,521 | -129 | -2.3% | 293,500 |
| 2024/11/01 | 5,502 | 5,668 | 5,438 | 5,650 | +110 | +2% | 322,300 |
| 2024/10/31 | 5,260 | 5,664 | 5,222 | 5,540 | +254 | +4.8% | 863,100 |
| 2024/10/30 | 4,857 | 5,539 | 4,812 | 5,286 | +447 | +9.2% | 2,824,800 |
| 2024/10/29 | 4,859 | 4,926 | 4,770 | 4,839 | -19 | -0.4% | 141,400 |
| 2024/10/28 | 4,884 | 4,915 | 4,789 | 4,858 | -8 | -0.2% | 118,200 |
| 2024/10/25 | 4,888 | 4,895 | 4,834 | 4,866 | -11 | -0.2% | 118,600 |
| 2024/10/24 | 4,915 | 4,949 | 4,865 | 4,877 | -33 | -0.7% | 145,700 |
| 2024/10/23 | 4,899 | 4,954 | 4,887 | 4,910 | +37 | +0.8% | 95,500 |
| 2024/10/22 | 4,955 | 4,990 | 4,863 | 4,873 | -89 | -1.8% | 104,600 |
| 2024/10/21 | 5,017 | 5,017 | 4,960 | 4,962 | -28 | -0.6% | 115,700 |
| 2024/10/18 | 5,074 | 5,085 | 4,985 | 4,990 | -50 | -1% | 87,100 |
| 2024/10/17 | 5,149 | 5,149 | 5,037 | 5,040 | -109 | -2.1% | 105,900 |
| 2024/10/16 | 5,098 | 5,221 | 5,090 | 5,149 | -1 | ±0% | 83,600 |
| 2024/10/15 | 5,204 | 5,223 | 5,125 | 5,150 | -7 | -0.1% | 165,000 |
| 2024/10/11 | 5,161 | 5,196 | 5,132 | 5,157 | -18 | -0.3% | 135,600 |
| 2024/10/10 | 5,116 | 5,185 | 5,062 | 5,175 | +71 | +1.4% | 118,800 |
| 2024/10/09 | 5,150 | 5,186 | 5,060 | 5,104 | -17 | -0.3% | 260,300 |
| 2024/10/08 | 5,114 | 5,192 | 5,101 | 5,121 | -81 | -1.6% | 358,500 |
| 2024/10/07 | 5,289 | 5,311 | 5,105 | 5,202 | +56 | +1.1% | 214,400 |
| 2024/10/04 | 5,127 | 5,167 | 5,105 | 5,146 | +65 | +1.3% | 98,500 |
| 2024/10/03 | 5,178 | 5,192 | 5,061 | 5,081 | +30 | +0.6% | 88,700 |
| 2024/10/02 | 5,007 | 5,124 | 5,007 | 5,051 | -56 | -1.1% | 107,200 |
| 2024/10/01 | 4,955 | 5,109 | 4,955 | 5,107 | +141 | +2.8% | 108,100 |
| 2024/09/30 | 4,827 | 4,991 | 4,827 | 4,966 | -12 | -0.2% | 150,200 |
| 2024/09/27 | 5,032 | 5,070 | 4,940 | 4,978 | -70 | -1.4% | 122,800 |
| 2024/09/26 | 5,011 | 5,072 | 4,928 | 5,048 | +85 | +1.7% | 200,600 |
| 2024/09/25 | 4,935 | 4,994 | 4,908 | 4,963 | +14 | +0.3% | 119,400 |
| 2024/09/24 | 4,944 | 4,980 | 4,906 | 4,949 | +50 | +1% | 117,500 |
151～
200
件表示中 / 3744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 | 590,900円 | +1.1% | +26.2% | 2.96% | 27.13倍 | 2.96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 | 387,000円 | +3.0% | +30.4% | 6.36% | 24.08倍 | 1.13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 |
| ＤＭＧ森精 | 332,500円 | -5.7% | -16.5% | 3.16% | 23.57倍 | 1.50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 |
| 三井海洋 | 650,000円 | -11.6% | +36.4% | 1.85% | 10.40倍 | 2.38倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| オルガノ | 954,000円 | +7.2% | +1.1% | 1.78% | 18.12倍 | 3.63倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
市場注目の銘柄
チャート関連のコラム
