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 |
|---|---|---|---|---|---|---|---|
| 2015/09/02 | 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 |
| 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 |
2451～
2500
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
