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 |
|---|---|---|---|---|---|---|---|
| 2015/02/18 | 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 |
| 2015/02/13 | 1,179 | 1,222 | 1,163 | 1,177 | +28 | +2.4% | 835,200 |
| 2015/02/12 | 1,165 | 1,168 | 1,147 | 1,149 | +4 | +0.3% | 495,100 |
| 2015/02/10 | 1,194 | 1,210 | 1,121 | 1,145 | -67 | -5.5% | 824,900 |
| 2015/02/09 | 1,205 | 1,236 | 1,203 | 1,212 | +1 | +0.1% | 349,200 |
| 2015/02/06 | 1,201 | 1,218 | 1,197 | 1,211 | +10 | +0.8% | 148,100 |
| 2015/02/05 | 1,203 | 1,208 | 1,182 | 1,201 | -18 | -1.5% | 162,400 |
| 2015/02/04 | 1,200 | 1,227 | 1,199 | 1,219 | +23 | +1.9% | 129,700 |
| 2015/02/03 | 1,213 | 1,219 | 1,193 | 1,196 | -14 | -1.2% | 187,000 |
| 2015/02/02 | 1,206 | 1,221 | 1,196 | 1,210 | -5 | -0.4% | 184,800 |
| 2015/01/30 | 1,220 | 1,226 | 1,193 | 1,215 | +4 | +0.3% | 517,800 |
| 2015/01/29 | 1,209 | 1,220 | 1,201 | 1,211 | -4 | -0.3% | 206,500 |
| 2015/01/28 | 1,184 | 1,219 | 1,180 | 1,215 | +21 | +1.8% | 217,700 |
| 2015/01/27 | 1,193 | 1,194 | 1,180 | 1,194 | +13 | +1.1% | 157,800 |
| 2015/01/26 | 1,149 | 1,184 | 1,148 | 1,181 | +16 | +1.4% | 119,800 |
| 2015/01/23 | 1,153 | 1,167 | 1,153 | 1,165 | +22 | +1.9% | 64,400 |
| 2015/01/22 | 1,139 | 1,150 | 1,129 | 1,143 | ±0 | ±0% | 181,700 |
| 2015/01/21 | 1,129 | 1,147 | 1,116 | 1,143 | +13 | +1.2% | 257,800 |
| 2015/01/20 | 1,110 | 1,139 | 1,107 | 1,130 | +20 | +1.8% | 206,900 |
| 2015/01/19 | 1,117 | 1,127 | 1,105 | 1,110 | -6 | -0.5% | 201,300 |
| 2015/01/16 | 1,115 | 1,123 | 1,102 | 1,116 | -22 | -1.9% | 286,600 |
| 2015/01/15 | 1,159 | 1,174 | 1,126 | 1,138 | -31 | -2.7% | 405,700 |
| 2015/01/14 | 1,175 | 1,189 | 1,164 | 1,169 | -26 | -2.2% | 165,000 |
| 2015/01/13 | 1,192 | 1,198 | 1,175 | 1,195 | -12 | -1% | 147,600 |
| 2015/01/09 | 1,217 | 1,226 | 1,199 | 1,207 | +1 | +0.1% | 125,700 |
| 2015/01/08 | 1,190 | 1,221 | 1,190 | 1,206 | -14 | -1.1% | 171,800 |
| 2015/01/07 | 1,194 | 1,224 | 1,194 | 1,220 | +5 | +0.4% | 96,700 |
| 2015/01/06 | 1,237 | 1,241 | 1,209 | 1,215 | -37 | -3% | 270,700 |
| 2015/01/05 | 1,275 | 1,280 | 1,240 | 1,252 | -34 | -2.6% | 210,500 |
| 2014/12/30 | 1,265 | 1,293 | 1,254 | 1,286 | +45 | +3.6% | 248,200 |
| 2014/12/29 | 1,275 | 1,275 | 1,227 | 1,241 | -23 | -1.8% | 188,600 |
| 2014/12/26 | 1,239 | 1,267 | 1,235 | 1,264 | +25 | +2% | 64,500 |
| 2014/12/25 | 1,245 | 1,254 | 1,237 | 1,239 | -13 | -1% | 72,200 |
| 2014/12/24 | 1,253 | 1,255 | 1,238 | 1,252 | +17 | +1.4% | 114,600 |
| 2014/12/22 | 1,249 | 1,249 | 1,228 | 1,235 | -8 | -0.6% | 107,800 |
| 2014/12/19 | 1,222 | 1,244 | 1,220 | 1,243 | +39 | +3.2% | 200,500 |
| 2014/12/18 | 1,204 | 1,219 | 1,201 | 1,204 | +21 | +1.8% | 157,900 |
| 2014/12/17 | 1,186 | 1,198 | 1,178 | 1,183 | -7 | -0.6% | 241,600 |
| 2014/12/16 | 1,186 | 1,205 | 1,186 | 1,190 | -26 | -2.1% | 227,000 |
| 2014/12/15 | 1,229 | 1,239 | 1,215 | 1,216 | -21 | -1.7% | 192,000 |
| 2014/12/12 | 1,230 | 1,243 | 1,230 | 1,237 | +6 | +0.5% | 292,700 |
| 2014/12/11 | 1,217 | 1,235 | 1,215 | 1,231 | +10 | +0.8% | 287,000 |
| 2014/12/10 | 1,221 | 1,225 | 1,216 | 1,221 | ±0 | ±0% | 212,000 |
| 2014/12/09 | 1,212 | 1,225 | 1,204 | 1,221 | +9 | +0.7% | 162,900 |
| 2014/12/08 | 1,196 | 1,217 | 1,193 | 1,212 | +12 | +1% | 257,000 |
| 2014/12/05 | 1,200 | 1,206 | 1,191 | 1,200 | -1 | -0.1% | 249,300 |
| 2014/12/04 | 1,191 | 1,205 | 1,185 | 1,201 | +12 | +1% | 317,700 |
| 2014/12/03 | 1,175 | 1,190 | 1,169 | 1,189 | +7 | +0.6% | 273,200 |
2501～
2550
件表示中 / 3698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 | 580,100円 | +5.5% | +4.2% | 2.84% | 31.88倍 | 2.96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 |
| アマダ | 152,500円 | +0.4% | -8.7% | 4.07% | 13.61倍 | 0.94倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| ＴＨＫ | 379,900円 | +3.0% | +30.4% | 6.48% | 23.64倍 | 1.11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 |
| 日製鋼 | 590,500円 | +16.7% | +4.3% | 1.49% | 23.49倍 | 2.25倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| ＤＭＧ森精 | 289,400円 | -5.7% | -16.5% | 3.63% | 20.51倍 | 1.30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 |
市場注目の銘柄
チャート関連のコラム
