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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 1,314 | 1,318 | 1,304 | 1,304 | +16 | +1.2% | 96,300 |
| 2015/12/04 | 1,292 | 1,308 | 1,285 | 1,288 | -31 | -2.4% | 145,600 |
| 2015/12/03 | 1,307 | 1,324 | 1,302 | 1,319 | +6 | +0.5% | 89,400 |
| 2015/12/02 | 1,323 | 1,323 | 1,298 | 1,313 | -17 | -1.3% | 117,800 |
| 2015/12/01 | 1,311 | 1,337 | 1,303 | 1,330 | +8 | +0.6% | 192,200 |
| 2015/11/30 | 1,304 | 1,322 | 1,300 | 1,322 | +30 | +2.3% | 344,200 |
| 2015/11/27 | 1,288 | 1,296 | 1,278 | 1,292 | +2 | +0.2% | 79,200 |
| 2015/11/26 | 1,305 | 1,316 | 1,284 | 1,290 | -14 | -1.1% | 167,100 |
| 2015/11/25 | 1,305 | 1,315 | 1,299 | 1,304 | -1 | -0.1% | 245,600 |
| 2015/11/24 | 1,285 | 1,310 | 1,272 | 1,305 | +8 | +0.6% | 399,400 |
| 2015/11/20 | 1,328 | 1,349 | 1,292 | 1,297 | -52 | -3.9% | 536,500 |
| 2015/11/19 | 1,356 | 1,359 | 1,330 | 1,349 | +10 | +0.7% | 202,600 |
| 2015/11/18 | 1,364 | 1,378 | 1,335 | 1,339 | -15 | -1.1% | 111,500 |
| 2015/11/17 | 1,364 | 1,375 | 1,351 | 1,354 | +18 | +1.3% | 133,400 |
| 2015/11/16 | 1,311 | 1,342 | 1,306 | 1,336 | +4 | +0.3% | 134,500 |
| 2015/11/13 | 1,345 | 1,345 | 1,322 | 1,332 | -23 | -1.7% | 153,500 |
| 2015/11/12 | 1,353 | 1,362 | 1,338 | 1,355 | -1 | -0.1% | 118,900 |
| 2015/11/11 | 1,354 | 1,358 | 1,339 | 1,356 | +12 | +0.9% | 146,700 |
| 2015/11/10 | 1,346 | 1,355 | 1,330 | 1,344 | -6 | -0.4% | 181,000 |
| 2015/11/09 | 1,344 | 1,361 | 1,326 | 1,350 | +19 | +1.4% | 265,600 |
| 2015/11/06 | 1,412 | 1,430 | 1,320 | 1,331 | -73 | -5.2% | 390,500 |
| 2015/11/05 | 1,373 | 1,406 | 1,350 | 1,404 | +35 | +2.6% | 414,600 |
| 2015/11/04 | 1,302 | 1,373 | 1,300 | 1,369 | +68 | +5.2% | 439,700 |
| 2015/11/02 | 1,308 | 1,312 | 1,294 | 1,301 | -12 | -0.9% | 175,900 |
| 2015/10/30 | 1,327 | 1,327 | 1,300 | 1,313 | -17 | -1.3% | 244,900 |
| 2015/10/29 | 1,320 | 1,331 | 1,314 | 1,330 | +17 | +1.3% | 310,500 |
| 2015/10/28 | 1,314 | 1,314 | 1,291 | 1,313 | +5 | +0.4% | 220,700 |
| 2015/10/27 | 1,300 | 1,311 | 1,298 | 1,308 | +8 | +0.6% | 275,900 |
| 2015/10/26 | 1,293 | 1,307 | 1,280 | 1,300 | +24 | +1.9% | 229,200 |
| 2015/10/23 | 1,279 | 1,295 | 1,270 | 1,276 | +16 | +1.3% | 233,200 |
| 2015/10/22 | 1,242 | 1,268 | 1,234 | 1,260 | -7 | -0.6% | 188,300 |
| 2015/10/21 | 1,229 | 1,267 | 1,227 | 1,267 | +40 | +3.3% | 212,000 |
| 2015/10/20 | 1,231 | 1,231 | 1,214 | 1,227 | +5 | +0.4% | 100,100 |
| 2015/10/19 | 1,222 | 1,232 | 1,200 | 1,222 | ±0 | ±0% | 210,500 |
| 2015/10/16 | 1,211 | 1,234 | 1,196 | 1,222 | +27 | +2.3% | 370,800 |
| 2015/10/15 | 1,179 | 1,204 | 1,162 | 1,195 | +4 | +0.3% | 278,600 |
| 2015/10/14 | 1,207 | 1,207 | 1,169 | 1,191 | -24 | -2% | 242,900 |
| 2015/10/13 | 1,200 | 1,230 | 1,200 | 1,215 | +32 | +2.7% | 377,500 |
| 2015/10/09 | 1,184 | 1,188 | 1,159 | 1,183 | +4 | +0.3% | 266,800 |
| 2015/10/08 | 1,149 | 1,183 | 1,145 | 1,179 | +38 | +3.3% | 358,800 |
| 2015/10/07 | 1,133 | 1,144 | 1,119 | 1,141 | +15 | +1.3% | 184,000 |
| 2015/10/06 | 1,114 | 1,135 | 1,110 | 1,126 | +32 | +2.9% | 206,400 |
| 2015/10/05 | 1,090 | 1,102 | 1,083 | 1,094 | +10 | +0.9% | 147,800 |
| 2015/10/02 | 1,061 | 1,092 | 1,043 | 1,084 | +17 | +1.6% | 204,300 |
| 2015/10/01 | 1,049 | 1,073 | 1,040 | 1,067 | +27 | +2.6% | 175,100 |
| 2015/09/30 | 1,008 | 1,046 | 997 | 1,040 | +39 | +3.9% | 327,700 |
| 2015/09/29 | 1,009 | 1,020 | 982 | 1,001 | -29 | -2.8% | 277,600 |
| 2015/09/28 | 1,014 | 1,034 | 1,003 | 1,030 | -3 | -0.3% | 190,700 |
| 2015/09/25 | 1,023 | 1,033 | 1,007 | 1,033 | +14 | +1.4% | 194,900 |
| 2015/09/24 | 1,013 | 1,026 | 994 | 1,019 | -28 | -2.7% | 299,900 |
2351～
2400
件表示中 / 3745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 | 591,500円 | +1.1% | +26.2% | 2.96% | 27.16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 |
| ＴＨＫ | 388,300円 | +3.0% | +30.4% | 6.34% | 24.17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 | 333,000円 | -5.7% | -16.5% | 3.15% | 23.61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 |
| オルガノ | 952,000円 | +7.2% | +1.1% | 1.79% | 18.08倍 | 3.62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 |
| 三井海洋 | 636,000円 | -11.6% | +36.4% | 1.89% | 10.17倍 | 2.33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 |
市場注目の銘柄
チャート関連のコラム
