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 |
|---|---|---|---|---|---|---|---|
| 2016/12/16 | 1,377 | 1,377 | 1,341 | 1,347 | -9 | -0.7% | 153,900 |
| 2016/12/15 | 1,340 | 1,374 | 1,339 | 1,356 | +30 | +2.3% | 199,800 |
| 2016/12/14 | 1,307 | 1,328 | 1,301 | 1,326 | +15 | +1.1% | 132,100 |
| 2016/12/13 | 1,304 | 1,312 | 1,280 | 1,311 | +3 | +0.2% | 177,500 |
| 2016/12/12 | 1,336 | 1,336 | 1,290 | 1,308 | -15 | -1.1% | 120,900 |
| 2016/12/09 | 1,280 | 1,326 | 1,280 | 1,323 | -3 | -0.2% | 187,500 |
| 2016/12/08 | 1,320 | 1,329 | 1,305 | 1,326 | +18 | +1.4% | 146,300 |
| 2016/12/07 | 1,298 | 1,312 | 1,294 | 1,308 | +19 | +1.5% | 133,900 |
| 2016/12/06 | 1,297 | 1,309 | 1,281 | 1,289 | +3 | +0.2% | 191,400 |
| 2016/12/05 | 1,256 | 1,292 | 1,250 | 1,286 | +7 | +0.5% | 137,800 |
| 2016/12/02 | 1,278 | 1,287 | 1,270 | 1,279 | -2 | -0.2% | 99,100 |
| 2016/12/01 | 1,260 | 1,297 | 1,254 | 1,281 | +26 | +2.1% | 171,000 |
| 2016/11/30 | 1,246 | 1,266 | 1,236 | 1,255 | +11 | +0.9% | 124,500 |
| 2016/11/29 | 1,246 | 1,249 | 1,227 | 1,244 | -9 | -0.7% | 141,400 |
| 2016/11/28 | 1,270 | 1,274 | 1,241 | 1,253 | -17 | -1.3% | 106,500 |
| 2016/11/25 | 1,239 | 1,283 | 1,239 | 1,270 | +34 | +2.8% | 115,400 |
| 2016/11/24 | 1,260 | 1,270 | 1,234 | 1,236 | -6 | -0.5% | 127,800 |
| 2016/11/22 | 1,227 | 1,253 | 1,224 | 1,242 | -15 | -1.2% | 171,300 |
| 2016/11/21 | 1,212 | 1,268 | 1,205 | 1,257 | +46 | +3.8% | 167,200 |
| 2016/11/18 | 1,203 | 1,216 | 1,198 | 1,211 | +26 | +2.2% | 92,400 |
| 2016/11/17 | 1,211 | 1,211 | 1,165 | 1,185 | -53 | -4.3% | 140,900 |
| 2016/11/16 | 1,200 | 1,254 | 1,184 | 1,238 | +44 | +3.7% | 236,900 |
| 2016/11/15 | 1,181 | 1,195 | 1,159 | 1,194 | +4 | +0.3% | 139,300 |
| 2016/11/14 | 1,172 | 1,199 | 1,169 | 1,190 | +14 | +1.2% | 101,500 |
| 2016/11/11 | 1,101 | 1,191 | 1,101 | 1,176 | +15 | +1.3% | 238,200 |
| 2016/11/10 | 1,129 | 1,186 | 1,125 | 1,161 | +53 | +4.8% | 146,800 |
| 2016/11/09 | 1,167 | 1,175 | 1,087 | 1,108 | -56 | -4.8% | 129,300 |
| 2016/11/08 | 1,167 | 1,167 | 1,157 | 1,164 | -6 | -0.5% | 33,500 |
| 2016/11/07 | 1,162 | 1,174 | 1,162 | 1,170 | +11 | +0.9% | 51,600 |
| 2016/11/04 | 1,176 | 1,176 | 1,148 | 1,159 | -27 | -2.3% | 81,500 |
| 2016/11/02 | 1,186 | 1,203 | 1,178 | 1,186 | -7 | -0.6% | 138,500 |
| 2016/11/01 | 1,190 | 1,195 | 1,183 | 1,193 | -9 | -0.7% | 62,700 |
| 2016/10/31 | 1,207 | 1,210 | 1,195 | 1,202 | -14 | -1.2% | 91,100 |
| 2016/10/28 | 1,208 | 1,220 | 1,203 | 1,216 | +11 | +0.9% | 150,200 |
| 2016/10/27 | 1,193 | 1,213 | 1,193 | 1,205 | +12 | +1% | 117,500 |
| 2016/10/26 | 1,183 | 1,199 | 1,182 | 1,193 | +6 | +0.5% | 98,500 |
| 2016/10/25 | 1,183 | 1,202 | 1,183 | 1,187 | +3 | +0.3% | 89,400 |
| 2016/10/24 | 1,182 | 1,191 | 1,177 | 1,184 | -3 | -0.3% | 66,300 |
| 2016/10/21 | 1,183 | 1,209 | 1,179 | 1,187 | ±0 | ±0% | 97,900 |
| 2016/10/20 | 1,172 | 1,187 | 1,165 | 1,187 | +9 | +0.8% | 94,300 |
| 2016/10/19 | 1,185 | 1,192 | 1,176 | 1,178 | -2 | -0.2% | 51,200 |
| 2016/10/18 | 1,185 | 1,185 | 1,173 | 1,180 | -6 | -0.5% | 53,000 |
| 2016/10/17 | 1,178 | 1,192 | 1,173 | 1,186 | +15 | +1.3% | 58,100 |
| 2016/10/14 | 1,171 | 1,178 | 1,167 | 1,171 | ±0 | ±0% | 51,700 |
| 2016/10/13 | 1,171 | 1,182 | 1,160 | 1,171 | +12 | +1% | 57,200 |
| 2016/10/12 | 1,164 | 1,177 | 1,154 | 1,159 | -21 | -1.8% | 98,800 |
| 2016/10/11 | 1,172 | 1,183 | 1,172 | 1,180 | -4 | -0.3% | 70,300 |
| 2016/10/07 | 1,192 | 1,192 | 1,180 | 1,184 | -5 | -0.4% | 55,000 |
| 2016/10/06 | 1,200 | 1,200 | 1,183 | 1,189 | ±0 | ±0% | 75,700 |
| 2016/10/05 | 1,185 | 1,197 | 1,183 | 1,189 | -5 | -0.4% | 105,600 |
2051～
2100
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
