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 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 1,063 | 1,073 | 1,042 | 1,047 | -42 | -3.9% | 182,600 |
| 2015/09/17 | 1,066 | 1,093 | 1,063 | 1,089 | +28 | +2.6% | 113,000 |
| 2015/09/16 | 1,066 | 1,068 | 1,052 | 1,061 | ±0 | ±0% | 103,700 |
| 2015/09/15 | 1,072 | 1,090 | 1,056 | 1,061 | -1 | -0.1% | 188,600 |
| 2015/09/14 | 1,092 | 1,100 | 1,055 | 1,062 | -7 | -0.7% | 208,500 |
| 2015/09/11 | 1,051 | 1,081 | 1,045 | 1,069 | +22 | +2.1% | 414,300 |
| 2015/09/10 | 1,033 | 1,063 | 1,024 | 1,047 | -16 | -1.5% | 199,000 |
| 2015/09/09 | 1,048 | 1,076 | 1,042 | 1,063 | +54 | +5.4% | 273,200 |
| 2015/09/08 | 1,005 | 1,025 | 1,004 | 1,009 | ±0 | ±0% | 189,100 |
| 2015/09/07 | 1,017 | 1,032 | 999 | 1,009 | -21 | -2% | 300,700 |
| 2015/09/04 | 1,034 | 1,035 | 1,006 | 1,030 | -2 | -0.2% | 562,600 |
| 2015/09/03 | 1,014 | 1,052 | 1,014 | 1,032 | +26 | +2.6% | 219,100 |
| 2015/09/02 | 1,012 | 1,026 | 999 | 1,006 | -25 | -2.4% | 279,000 |
| 2015/09/01 | 1,070 | 1,086 | 1,031 | 1,031 | -45 | -4.2% | 203,700 |
| 2015/08/31 | 1,077 | 1,091 | 1,061 | 1,076 | -8 | -0.7% | 190,100 |
| 2015/08/28 | 1,099 | 1,110 | 1,078 | 1,084 | +17 | +1.6% | 364,100 |
| 2015/08/27 | 1,058 | 1,087 | 1,055 | 1,067 | +31 | +3% | 593,600 |
| 2015/08/26 | 1,043 | 1,046 | 1,011 | 1,036 | +37 | +3.7% | 290,500 |
| 2015/08/25 | 955 | 1,049 | 947 | 999 | ±0 | ±0% | 716,000 |
| 2015/08/24 | 1,090 | 1,090 | 996 | 999 | -107 | -9.7% | 591,900 |
| 2015/08/21 | 1,109 | 1,120 | 1,102 | 1,106 | -33 | -2.9% | 436,600 |
| 2015/08/20 | 1,133 | 1,164 | 1,133 | 1,139 | -6 | -0.5% | 315,400 |
| 2015/08/19 | 1,185 | 1,191 | 1,142 | 1,145 | -35 | -3% | 625,300 |
| 2015/08/18 | 1,199 | 1,210 | 1,176 | 1,180 | -22 | -1.8% | 425,400 |
| 2015/08/17 | 1,212 | 1,226 | 1,198 | 1,202 | -1 | -0.1% | 255,400 |
| 2015/08/14 | 1,222 | 1,230 | 1,201 | 1,203 | -23 | -1.9% | 327,400 |
| 2015/08/13 | 1,247 | 1,258 | 1,222 | 1,226 | -26 | -2.1% | 250,900 |
| 2015/08/12 | 1,261 | 1,283 | 1,251 | 1,252 | -27 | -2.1% | 291,200 |
| 2015/08/11 | 1,295 | 1,303 | 1,276 | 1,279 | -3 | -0.2% | 318,300 |
| 2015/08/10 | 1,301 | 1,318 | 1,261 | 1,282 | -9 | -0.7% | 373,200 |
| 2015/08/07 | 1,270 | 1,320 | 1,270 | 1,291 | +17 | +1.3% | 402,700 |
| 2015/08/06 | 1,272 | 1,292 | 1,272 | 1,274 | +15 | +1.2% | 163,800 |
| 2015/08/05 | 1,253 | 1,270 | 1,250 | 1,259 | -11 | -0.9% | 168,900 |
| 2015/08/04 | 1,272 | 1,279 | 1,255 | 1,270 | ±0 | ±0% | 457,000 |
| 2015/08/03 | 1,274 | 1,277 | 1,264 | 1,270 | -15 | -1.2% | 120,300 |
| 2015/07/31 | 1,268 | 1,289 | 1,239 | 1,285 | +34 | +2.7% | 391,600 |
| 2015/07/30 | 1,272 | 1,273 | 1,250 | 1,251 | -27 | -2.1% | 281,700 |
| 2015/07/29 | 1,287 | 1,292 | 1,266 | 1,278 | +14 | +1.1% | 259,800 |
| 2015/07/28 | 1,255 | 1,279 | 1,244 | 1,264 | -2 | -0.2% | 394,300 |
| 2015/07/27 | 1,265 | 1,275 | 1,254 | 1,266 | -18 | -1.4% | 181,500 |
| 2015/07/24 | 1,286 | 1,290 | 1,268 | 1,284 | -12 | -0.9% | 273,100 |
| 2015/07/23 | 1,302 | 1,319 | 1,292 | 1,296 | +1 | +0.1% | 469,800 |
| 2015/07/22 | 1,336 | 1,336 | 1,294 | 1,295 | -54 | -4% | 727,500 |
| 2015/07/21 | 1,390 | 1,392 | 1,344 | 1,349 | -35 | -2.5% | 342,000 |
| 2015/07/17 | 1,353 | 1,390 | 1,326 | 1,384 | +32 | +2.4% | 452,800 |
| 2015/07/16 | 1,351 | 1,362 | 1,334 | 1,352 | -19 | -1.4% | 670,400 |
| 2015/07/15 | 1,413 | 1,416 | 1,365 | 1,371 | -40 | -2.8% | 516,500 |
| 2015/07/14 | 1,408 | 1,422 | 1,403 | 1,411 | +21 | +1.5% | 170,900 |
| 2015/07/13 | 1,394 | 1,415 | 1,382 | 1,390 | +10 | +0.7% | 145,300 |
| 2015/07/10 | 1,402 | 1,421 | 1,377 | 1,380 | -8 | -0.6% | 136,000 |
2401～
2450
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
