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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 4,937 | 4,947 | 4,894 | 4,899 | +9 | +0.2% | 206,200 |
| 2024/09/19 | 4,910 | 4,911 | 4,820 | 4,890 | +25 | +0.5% | 147,600 |
| 2024/09/18 | 4,752 | 4,872 | 4,752 | 4,865 | +154 | +3.3% | 120,400 |
| 2024/09/17 | 4,704 | 4,742 | 4,666 | 4,711 | +4 | +0.1% | 240,700 |
| 2024/09/13 | 4,771 | 4,789 | 4,707 | 4,707 | -64 | -1.3% | 129,000 |
| 2024/09/12 | 4,738 | 4,798 | 4,725 | 4,771 | +103 | +2.2% | 139,600 |
| 2024/09/11 | 4,644 | 4,684 | 4,633 | 4,668 | -22 | -0.5% | 100,400 |
| 2024/09/10 | 4,676 | 4,749 | 4,669 | 4,690 | +33 | +0.7% | 113,000 |
| 2024/09/09 | 4,529 | 4,661 | 4,529 | 4,657 | +58 | +1.3% | 91,000 |
| 2024/09/06 | 4,584 | 4,608 | 4,561 | 4,599 | +53 | +1.2% | 81,300 |
| 2024/09/05 | 4,561 | 4,639 | 4,543 | 4,546 | -62 | -1.3% | 73,700 |
| 2024/09/04 | 4,564 | 4,647 | 4,564 | 4,608 | -73 | -1.6% | 115,700 |
| 2024/09/03 | 4,668 | 4,707 | 4,644 | 4,681 | +17 | +0.4% | 66,400 |
| 2024/09/02 | 4,707 | 4,733 | 4,614 | 4,664 | -39 | -0.8% | 62,800 |
| 2024/08/30 | 4,684 | 4,739 | 4,684 | 4,703 | +24 | +0.5% | 113,100 |
| 2024/08/29 | 4,665 | 4,697 | 4,640 | 4,679 | +14 | +0.3% | 64,800 |
| 2024/08/28 | 4,673 | 4,697 | 4,629 | 4,665 | -45 | -1% | 91,600 |
| 2024/08/27 | 4,703 | 4,726 | 4,676 | 4,710 | +71 | +1.5% | 52,100 |
| 2024/08/26 | 4,683 | 4,727 | 4,635 | 4,639 | -63 | -1.3% | 66,400 |
| 2024/08/23 | 4,740 | 4,760 | 4,651 | 4,702 | +10 | +0.2% | 101,400 |
| 2024/08/22 | 4,620 | 4,705 | 4,618 | 4,692 | +78 | +1.7% | 73,800 |
| 2024/08/21 | 4,583 | 4,628 | 4,562 | 4,614 | -36 | -0.8% | 122,200 |
| 2024/08/20 | 4,614 | 4,650 | 4,583 | 4,650 | +72 | +1.6% | 110,400 |
| 2024/08/19 | 4,545 | 4,593 | 4,526 | 4,578 | -9 | -0.2% | 99,200 |
| 2024/08/16 | 4,503 | 4,587 | 4,487 | 4,587 | +144 | +3.2% | 116,900 |
| 2024/08/15 | 4,400 | 4,449 | 4,371 | 4,443 | +43 | +1% | 114,000 |
| 2024/08/14 | 4,412 | 4,450 | 4,392 | 4,400 | -30 | -0.7% | 133,100 |
| 2024/08/13 | 4,352 | 4,430 | 4,291 | 4,430 | +94 | +2.2% | 164,800 |
| 2024/08/09 | 4,250 | 4,353 | 4,193 | 4,336 | +148 | +3.5% | 242,900 |
| 2024/08/08 | 4,081 | 4,230 | 3,986 | 4,188 | -33 | -0.8% | 245,600 |
| 2024/08/07 | 4,042 | 4,325 | 4,042 | 4,221 | +39 | +0.9% | 246,900 |
| 2024/08/06 | 3,876 | 4,201 | 3,849 | 4,182 | +446 | +11.9% | 353,600 |
| 2024/08/05 | 3,885 | 3,930 | 3,708 | 3,736 | -359 | -8.8% | 597,100 |
| 2024/08/02 | 4,131 | 4,153 | 4,040 | 4,095 | -167 | -3.9% | 212,300 |
| 2024/08/01 | 4,310 | 4,330 | 4,217 | 4,262 | -113 | -2.6% | 148,500 |
| 2024/07/31 | 4,270 | 4,380 | 4,270 | 4,375 | +37 | +0.9% | 184,200 |
| 2024/07/30 | 4,360 | 4,384 | 4,291 | 4,338 | -47 | -1.1% | 114,000 |
| 2024/07/29 | 4,315 | 4,395 | 4,282 | 4,385 | +111 | +2.6% | 73,300 |
| 2024/07/26 | 4,270 | 4,323 | 4,218 | 4,274 | -3 | -0.1% | 79,400 |
| 2024/07/25 | 4,408 | 4,408 | 4,271 | 4,277 | -61 | -1.4% | 148,200 |
| 2024/07/24 | 4,355 | 4,403 | 4,337 | 4,338 | -19 | -0.4% | 100,300 |
| 2024/07/23 | 4,377 | 4,391 | 4,333 | 4,357 | -20 | -0.5% | 83,600 |
| 2024/07/22 | 4,350 | 4,404 | 4,337 | 4,377 | +21 | +0.5% | 93,000 |
| 2024/07/19 | 4,273 | 4,378 | 4,265 | 4,356 | +108 | +2.5% | 129,300 |
| 2024/07/18 | 4,366 | 4,419 | 4,242 | 4,248 | -242 | -5.4% | 161,600 |
| 2024/07/17 | 4,450 | 4,513 | 4,442 | 4,490 | +85 | +1.9% | 151,300 |
| 2024/07/16 | 4,444 | 4,461 | 4,392 | 4,405 | -39 | -0.9% | 127,400 |
| 2024/07/12 | 4,421 | 4,475 | 4,355 | 4,444 | +3 | +0.1% | 103,900 |
| 2024/07/11 | 4,445 | 4,487 | 4,404 | 4,441 | +33 | +0.7% | 133,300 |
| 2024/07/10 | 4,340 | 4,418 | 4,323 | 4,408 | +55 | +1.3% | 171,600 |
201～
250
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 | 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 | 386,100円 | +3.0% | +30.4% | 6.37% | 24.03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% | 23.60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 | 643,000円 | -11.6% | +36.4% | 1.87% | 10.28倍 | 2.35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 | 949,000円 | +7.2% | +1.1% | 1.79% | 18.03倍 | 3.61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
