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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,380 | 1,395 | 1,336 | 1,388 | -14 | -1% | 271,700 |
| 2015/07/08 | 1,481 | 1,486 | 1,402 | 1,402 | -101 | -6.7% | 341,100 |
| 2015/07/07 | 1,505 | 1,529 | 1,497 | 1,503 | +19 | +1.3% | 108,200 |
| 2015/07/06 | 1,536 | 1,536 | 1,479 | 1,484 | -85 | -5.4% | 265,500 |
| 2015/07/03 | 1,576 | 1,587 | 1,559 | 1,569 | -1 | -0.1% | 193,400 |
| 2015/07/02 | 1,575 | 1,578 | 1,557 | 1,570 | +16 | +1% | 146,200 |
| 2015/07/01 | 1,536 | 1,581 | 1,535 | 1,554 | +29 | +1.9% | 174,600 |
| 2015/06/30 | 1,507 | 1,540 | 1,506 | 1,525 | +22 | +1.5% | 156,800 |
| 2015/06/29 | 1,516 | 1,532 | 1,501 | 1,503 | -49 | -3.2% | 186,800 |
| 2015/06/26 | 1,530 | 1,552 | 1,527 | 1,552 | +22 | +1.4% | 232,700 |
| 2015/06/25 | 1,530 | 1,547 | 1,525 | 1,530 | -15 | -1% | 168,300 |
| 2015/06/24 | 1,558 | 1,594 | 1,520 | 1,545 | +12 | +0.8% | 555,600 |
| 2015/06/23 | 1,570 | 1,570 | 1,514 | 1,533 | -5 | -0.3% | 588,000 |
| 2015/06/22 | 1,587 | 1,591 | 1,528 | 1,538 | -59 | -3.7% | 354,400 |
| 2015/06/19 | 1,592 | 1,604 | 1,560 | 1,597 | +35 | +2.2% | 373,200 |
| 2015/06/18 | 1,605 | 1,610 | 1,545 | 1,562 | -32 | -2% | 515,200 |
| 2015/06/17 | 1,560 | 1,602 | 1,554 | 1,594 | +49 | +3.2% | 598,200 |
| 2015/06/16 | 1,560 | 1,580 | 1,539 | 1,545 | -11 | -0.7% | 525,700 |
| 2015/06/15 | 1,570 | 1,570 | 1,545 | 1,556 | -20 | -1.3% | 447,300 |
| 2015/06/12 | 1,553 | 1,578 | 1,539 | 1,576 | +35 | +2.3% | 573,500 |
| 2015/06/11 | 1,520 | 1,541 | 1,480 | 1,541 | +21 | +1.4% | 527,000 |
| 2015/06/10 | 1,528 | 1,529 | 1,495 | 1,520 | ±0 | ±0% | 497,100 |
| 2015/06/09 | 1,490 | 1,527 | 1,477 | 1,520 | +10 | +0.7% | 605,500 |
| 2015/06/08 | 1,490 | 1,510 | 1,475 | 1,510 | +11 | +0.7% | 366,600 |
| 2015/06/05 | 1,464 | 1,500 | 1,458 | 1,499 | +36 | +2.5% | 248,700 |
| 2015/06/04 | 1,467 | 1,493 | 1,462 | 1,463 | +6 | +0.4% | 423,400 |
| 2015/06/03 | 1,486 | 1,503 | 1,454 | 1,457 | -29 | -2% | 453,600 |
| 2015/06/02 | 1,480 | 1,510 | 1,480 | 1,486 | +15 | +1% | 458,100 |
| 2015/06/01 | 1,450 | 1,484 | 1,440 | 1,471 | +21 | +1.4% | 661,600 |
| 2015/05/29 | 1,412 | 1,454 | 1,409 | 1,450 | +23 | +1.6% | 803,400 |
| 2015/05/28 | 1,456 | 1,478 | 1,423 | 1,427 | -54 | -3.6% | 840,400 |
| 2015/05/27 | 1,445 | 1,487 | 1,435 | 1,481 | +39 | +2.7% | 693,100 |
| 2015/05/26 | 1,455 | 1,457 | 1,438 | 1,442 | -6 | -0.4% | 218,300 |
| 2015/05/25 | 1,450 | 1,456 | 1,443 | 1,448 | +9 | +0.6% | 273,100 |
| 2015/05/22 | 1,436 | 1,445 | 1,427 | 1,439 | +8 | +0.6% | 180,200 |
| 2015/05/21 | 1,450 | 1,460 | 1,422 | 1,431 | -8 | -0.6% | 336,100 |
| 2015/05/20 | 1,440 | 1,443 | 1,431 | 1,439 | +4 | +0.3% | 250,900 |
| 2015/05/19 | 1,445 | 1,450 | 1,432 | 1,435 | -1 | -0.1% | 252,900 |
| 2015/05/18 | 1,447 | 1,455 | 1,426 | 1,436 | +5 | +0.3% | 642,800 |
| 2015/05/15 | 1,420 | 1,445 | 1,420 | 1,431 | +17 | +1.2% | 237,900 |
| 2015/05/14 | 1,355 | 1,418 | 1,355 | 1,414 | +61 | +4.5% | 368,300 |
| 2015/05/13 | 1,368 | 1,368 | 1,325 | 1,353 | -15 | -1.1% | 160,500 |
| 2015/05/12 | 1,347 | 1,387 | 1,347 | 1,368 | +18 | +1.3% | 258,100 |
| 2015/05/11 | 1,365 | 1,375 | 1,350 | 1,350 | +3 | +0.2% | 361,900 |
| 2015/05/08 | 1,345 | 1,357 | 1,338 | 1,347 | +7 | +0.5% | 397,300 |
| 2015/05/07 | 1,307 | 1,359 | 1,307 | 1,340 | +9 | +0.7% | 698,800 |
| 2015/05/01 | 1,317 | 1,339 | 1,317 | 1,331 | +18 | +1.4% | 405,900 |
| 2015/04/30 | 1,328 | 1,333 | 1,305 | 1,313 | -34 | -2.5% | 461,800 |
| 2015/04/28 | 1,337 | 1,367 | 1,335 | 1,347 | +9 | +0.7% | 432,000 |
| 2015/04/27 | 1,341 | 1,341 | 1,319 | 1,338 | -3 | -0.2% | 122,100 |
2451～
2500
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
