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 |
|---|---|---|---|---|---|---|---|
| 2016/02/03 | 1,100 | 1,100 | 1,067 | 1,075 | -55 | -4.9% | 180,700 |
| 2016/02/02 | 1,144 | 1,152 | 1,128 | 1,130 | -38 | -3.3% | 130,700 |
| 2016/02/01 | 1,151 | 1,189 | 1,139 | 1,168 | +46 | +4.1% | 233,400 |
| 2016/01/29 | 1,101 | 1,146 | 1,097 | 1,122 | +32 | +2.9% | 571,300 |
| 2016/01/28 | 1,095 | 1,097 | 1,082 | 1,090 | -15 | -1.4% | 146,600 |
| 2016/01/27 | 1,075 | 1,105 | 1,075 | 1,105 | +54 | +5.1% | 109,700 |
| 2016/01/26 | 1,085 | 1,085 | 1,051 | 1,051 | -53 | -4.8% | 267,000 |
| 2016/01/25 | 1,120 | 1,125 | 1,099 | 1,104 | -8 | -0.7% | 157,500 |
| 2016/01/22 | 1,099 | 1,112 | 1,076 | 1,112 | +60 | +5.7% | 221,400 |
| 2016/01/21 | 1,088 | 1,095 | 1,051 | 1,052 | -39 | -3.6% | 208,100 |
| 2016/01/20 | 1,153 | 1,155 | 1,091 | 1,091 | -54 | -4.7% | 171,900 |
| 2016/01/19 | 1,131 | 1,166 | 1,129 | 1,145 | +16 | +1.4% | 255,500 |
| 2016/01/18 | 1,146 | 1,161 | 1,115 | 1,129 | -38 | -3.3% | 200,900 |
| 2016/01/15 | 1,140 | 1,178 | 1,128 | 1,167 | +41 | +3.6% | 454,200 |
| 2016/01/14 | 1,121 | 1,132 | 1,093 | 1,126 | -25 | -2.2% | 261,700 |
| 2016/01/13 | 1,128 | 1,174 | 1,128 | 1,151 | +27 | +2.4% | 279,700 |
| 2016/01/12 | 1,132 | 1,160 | 1,122 | 1,124 | -32 | -2.8% | 244,000 |
| 2016/01/08 | 1,206 | 1,210 | 1,155 | 1,156 | -61 | -5% | 275,400 |
| 2016/01/07 | 1,215 | 1,225 | 1,205 | 1,217 | +14 | +1.2% | 178,900 |
| 2016/01/06 | 1,232 | 1,240 | 1,197 | 1,203 | -21 | -1.7% | 112,600 |
| 2016/01/05 | 1,210 | 1,238 | 1,207 | 1,224 | +18 | +1.5% | 135,500 |
| 2016/01/04 | 1,233 | 1,251 | 1,204 | 1,206 | -42 | -3.4% | 145,000 |
| 2015/12/30 | 1,249 | 1,262 | 1,247 | 1,248 | -1 | -0.1% | 49,900 |
| 2015/12/29 | 1,235 | 1,253 | 1,222 | 1,249 | +9 | +0.7% | 61,200 |
| 2015/12/28 | 1,191 | 1,241 | 1,191 | 1,240 | +57 | +4.8% | 55,600 |
| 2015/12/25 | 1,204 | 1,209 | 1,182 | 1,183 | -38 | -3.1% | 86,500 |
| 2015/12/24 | 1,208 | 1,234 | 1,207 | 1,221 | +27 | +2.3% | 112,100 |
| 2015/12/22 | 1,213 | 1,225 | 1,189 | 1,194 | -27 | -2.2% | 250,500 |
| 2015/12/21 | 1,221 | 1,228 | 1,207 | 1,221 | -15 | -1.2% | 100,600 |
| 2015/12/18 | 1,244 | 1,280 | 1,229 | 1,236 | -8 | -0.6% | 207,200 |
| 2015/12/17 | 1,248 | 1,260 | 1,240 | 1,244 | +12 | +1% | 101,200 |
| 2015/12/16 | 1,227 | 1,239 | 1,222 | 1,232 | +11 | +0.9% | 84,800 |
| 2015/12/15 | 1,237 | 1,245 | 1,218 | 1,221 | -7 | -0.6% | 95,700 |
| 2015/12/14 | 1,205 | 1,231 | 1,190 | 1,228 | -17 | -1.4% | 219,300 |
| 2015/12/11 | 1,225 | 1,251 | 1,225 | 1,245 | -1 | -0.1% | 160,800 |
| 2015/12/10 | 1,234 | 1,255 | 1,224 | 1,246 | -15 | -1.2% | 136,300 |
| 2015/12/09 | 1,262 | 1,281 | 1,261 | 1,261 | -16 | -1.3% | 85,800 |
| 2015/12/08 | 1,310 | 1,313 | 1,277 | 1,277 | -27 | -2.1% | 81,500 |
| 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 |
2351～
2400
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
