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 |
|---|---|---|---|---|---|---|---|
| 2015/04/24 | 1,330 | 1,344 | 1,319 | 1,341 | +13 | +1% | 300,300 |
| 2015/04/23 | 1,324 | 1,338 | 1,318 | 1,328 | +8 | +0.6% | 197,900 |
| 2015/04/22 | 1,315 | 1,329 | 1,312 | 1,320 | +1 | +0.1% | 336,100 |
| 2015/04/21 | 1,313 | 1,331 | 1,304 | 1,319 | -3 | -0.2% | 280,300 |
| 2015/04/20 | 1,315 | 1,340 | 1,314 | 1,322 | -7 | -0.5% | 518,400 |
| 2015/04/17 | 1,335 | 1,347 | 1,319 | 1,329 | +4 | +0.3% | 274,000 |
| 2015/04/16 | 1,304 | 1,327 | 1,291 | 1,325 | +21 | +1.6% | 284,900 |
| 2015/04/15 | 1,266 | 1,313 | 1,260 | 1,304 | +39 | +3.1% | 314,100 |
| 2015/04/14 | 1,243 | 1,277 | 1,243 | 1,265 | +15 | +1.2% | 181,300 |
| 2015/04/13 | 1,238 | 1,258 | 1,225 | 1,250 | +27 | +2.2% | 269,600 |
| 2015/04/10 | 1,234 | 1,238 | 1,218 | 1,223 | +1 | +0.1% | 287,600 |
| 2015/04/09 | 1,227 | 1,238 | 1,196 | 1,222 | +41 | +3.5% | 446,200 |
| 2015/04/08 | 1,195 | 1,205 | 1,179 | 1,181 | -11 | -0.9% | 307,400 |
| 2015/04/07 | 1,153 | 1,192 | 1,133 | 1,192 | +35 | +3% | 378,300 |
| 2015/04/06 | 1,166 | 1,176 | 1,151 | 1,157 | -14 | -1.2% | 234,500 |
| 2015/04/03 | 1,178 | 1,182 | 1,161 | 1,171 | -14 | -1.2% | 267,100 |
| 2015/04/02 | 1,205 | 1,206 | 1,179 | 1,185 | -32 | -2.6% | 413,100 |
| 2015/04/01 | 1,184 | 1,228 | 1,182 | 1,217 | +43 | +3.7% | 471,500 |
| 2015/03/31 | 1,199 | 1,207 | 1,171 | 1,174 | -24 | -2% | 429,300 |
| 2015/03/30 | 1,202 | 1,203 | 1,185 | 1,198 | -10 | -0.8% | 198,100 |
| 2015/03/27 | 1,233 | 1,255 | 1,198 | 1,208 | -65 | -5.1% | 374,500 |
| 2015/03/26 | 1,300 | 1,309 | 1,257 | 1,273 | -31 | -2.4% | 297,900 |
| 2015/03/25 | 1,280 | 1,308 | 1,278 | 1,304 | +31 | +2.4% | 222,100 |
| 2015/03/24 | 1,276 | 1,286 | 1,267 | 1,273 | -13 | -1% | 134,400 |
| 2015/03/23 | 1,319 | 1,337 | 1,274 | 1,286 | -24 | -1.8% | 294,200 |
| 2015/03/20 | 1,249 | 1,311 | 1,235 | 1,310 | +75 | +6.1% | 387,900 |
| 2015/03/19 | 1,233 | 1,246 | 1,222 | 1,235 | -7 | -0.6% | 116,300 |
| 2015/03/18 | 1,254 | 1,254 | 1,233 | 1,242 | -8 | -0.6% | 116,400 |
| 2015/03/17 | 1,290 | 1,300 | 1,241 | 1,250 | -10 | -0.8% | 218,200 |
| 2015/03/16 | 1,243 | 1,264 | 1,232 | 1,260 | +23 | +1.9% | 260,800 |
| 2015/03/13 | 1,216 | 1,243 | 1,210 | 1,237 | +34 | +2.8% | 333,200 |
| 2015/03/12 | 1,185 | 1,208 | 1,185 | 1,203 | +18 | +1.5% | 171,700 |
| 2015/03/11 | 1,184 | 1,189 | 1,174 | 1,185 | -5 | -0.4% | 88,900 |
| 2015/03/10 | 1,193 | 1,195 | 1,181 | 1,190 | ±0 | ±0% | 140,900 |
| 2015/03/09 | 1,189 | 1,193 | 1,180 | 1,190 | -4 | -0.3% | 111,300 |
| 2015/03/06 | 1,201 | 1,204 | 1,188 | 1,194 | -11 | -0.9% | 326,100 |
| 2015/03/05 | 1,204 | 1,212 | 1,201 | 1,205 | +4 | +0.3% | 133,000 |
| 2015/03/04 | 1,200 | 1,213 | 1,194 | 1,201 | +4 | +0.3% | 132,200 |
| 2015/03/03 | 1,202 | 1,211 | 1,187 | 1,197 | -13 | -1.1% | 213,200 |
| 2015/03/02 | 1,200 | 1,220 | 1,200 | 1,210 | +2 | +0.2% | 100,000 |
| 2015/02/27 | 1,188 | 1,211 | 1,185 | 1,208 | +23 | +1.9% | 212,100 |
| 2015/02/26 | 1,193 | 1,198 | 1,179 | 1,185 | -4 | -0.3% | 178,700 |
| 2015/02/25 | 1,199 | 1,213 | 1,184 | 1,189 | -6 | -0.5% | 232,400 |
| 2015/02/24 | 1,210 | 1,212 | 1,190 | 1,195 | -5 | -0.4% | 214,400 |
| 2015/02/23 | 1,221 | 1,224 | 1,191 | 1,200 | -21 | -1.7% | 229,900 |
| 2015/02/20 | 1,228 | 1,238 | 1,213 | 1,221 | -7 | -0.6% | 206,400 |
| 2015/02/19 | 1,226 | 1,242 | 1,216 | 1,228 | +7 | +0.6% | 181,000 |
| 2015/02/18 | 1,215 | 1,262 | 1,202 | 1,221 | +24 | +2% | 338,600 |
| 2015/02/17 | 1,189 | 1,203 | 1,177 | 1,197 | +16 | +1.4% | 123,700 |
| 2015/02/16 | 1,182 | 1,201 | 1,179 | 1,181 | +4 | +0.3% | 155,300 |
2501～
2550
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
