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 |
|---|---|---|---|---|---|---|---|
| 2014/12/02 | 1,170 | 1,187 | 1,166 | 1,182 | +8 | +0.7% | 438,000 |
| 2014/12/01 | 1,150 | 1,176 | 1,150 | 1,174 | +13 | +1.1% | 332,600 |
| 2014/11/28 | 1,126 | 1,163 | 1,121 | 1,161 | +30 | +2.7% | 317,200 |
| 2014/11/27 | 1,133 | 1,138 | 1,126 | 1,131 | -8 | -0.7% | 192,300 |
| 2014/11/26 | 1,129 | 1,147 | 1,128 | 1,139 | +1 | +0.1% | 176,000 |
| 2014/11/25 | 1,148 | 1,148 | 1,126 | 1,138 | +11 | +1% | 281,100 |
| 2014/11/21 | 1,138 | 1,159 | 1,110 | 1,127 | -1 | -0.1% | 222,000 |
| 2014/11/20 | 1,112 | 1,130 | 1,107 | 1,128 | +28 | +2.5% | 300,900 |
| 2014/11/19 | 1,106 | 1,111 | 1,091 | 1,100 | -6 | -0.5% | 326,300 |
| 2014/11/18 | 1,085 | 1,109 | 1,085 | 1,106 | +21 | +1.9% | 301,500 |
| 2014/11/17 | 1,090 | 1,102 | 1,083 | 1,085 | -16 | -1.5% | 240,600 |
| 2014/11/14 | 1,106 | 1,106 | 1,081 | 1,101 | +18 | +1.7% | 288,000 |
| 2014/11/13 | 1,080 | 1,086 | 1,070 | 1,083 | +3 | +0.3% | 203,500 |
| 2014/11/12 | 1,083 | 1,089 | 1,070 | 1,080 | +10 | +0.9% | 683,700 |
| 2014/11/11 | 1,074 | 1,076 | 1,057 | 1,070 | -12 | -1.1% | 564,800 |
| 2014/11/10 | 1,111 | 1,113 | 1,075 | 1,082 | -28 | -2.5% | 264,700 |
| 2014/11/07 | 1,170 | 1,174 | 1,101 | 1,110 | -30 | -2.6% | 365,200 |
| 2014/11/06 | 1,152 | 1,165 | 1,135 | 1,140 | +12 | +1.1% | 450,200 |
| 2014/11/05 | 1,114 | 1,133 | 1,111 | 1,128 | +16 | +1.4% | 498,100 |
| 2014/11/04 | 1,146 | 1,146 | 1,110 | 1,112 | +15 | +1.4% | 624,300 |
| 2014/10/31 | 1,062 | 1,102 | 1,050 | 1,097 | +41 | +3.9% | 450,500 |
| 2014/10/30 | 1,055 | 1,067 | 1,047 | 1,056 | +3 | +0.3% | 732,600 |
| 2014/10/29 | 1,078 | 1,097 | 1,049 | 1,053 | -30 | -2.8% | 768,600 |
| 2014/10/28 | 1,116 | 1,125 | 1,080 | 1,083 | -47 | -4.2% | 758,400 |
| 2014/10/27 | 1,166 | 1,170 | 1,126 | 1,130 | -37 | -3.2% | 696,700 |
| 2014/10/24 | 1,200 | 1,226 | 1,162 | 1,167 | -21 | -1.8% | 271,700 |
| 2014/10/23 | 1,181 | 1,206 | 1,169 | 1,188 | -10 | -0.8% | 138,200 |
| 2014/10/22 | 1,178 | 1,204 | 1,176 | 1,198 | +50 | +4.4% | 166,500 |
| 2014/10/21 | 1,185 | 1,186 | 1,146 | 1,148 | -38 | -3.2% | 238,800 |
| 2014/10/20 | 1,178 | 1,200 | 1,172 | 1,186 | +35 | +3% | 488,400 |
| 2014/10/17 | 1,100 | 1,162 | 1,100 | 1,151 | +51 | +4.6% | 472,700 |
| 2014/10/16 | 1,101 | 1,114 | 1,098 | 1,100 | -31 | -2.7% | 144,200 |
| 2014/10/15 | 1,108 | 1,145 | 1,108 | 1,131 | +30 | +2.7% | 213,800 |
| 2014/10/14 | 1,089 | 1,120 | 1,088 | 1,101 | -18 | -1.6% | 265,000 |
| 2014/10/10 | 1,100 | 1,122 | 1,099 | 1,119 | -21 | -1.8% | 191,900 |
| 2014/10/09 | 1,158 | 1,162 | 1,134 | 1,140 | -17 | -1.5% | 124,400 |
| 2014/10/08 | 1,139 | 1,171 | 1,137 | 1,157 | -6 | -0.5% | 319,100 |
| 2014/10/07 | 1,161 | 1,180 | 1,160 | 1,163 | -5 | -0.4% | 201,600 |
| 2014/10/06 | 1,173 | 1,181 | 1,157 | 1,168 | +1 | +0.1% | 194,000 |
| 2014/10/03 | 1,112 | 1,167 | 1,110 | 1,167 | +55 | +4.9% | 521,500 |
| 2014/10/02 | 1,144 | 1,146 | 1,104 | 1,112 | -38 | -3.3% | 602,800 |
| 2014/10/01 | 1,199 | 1,200 | 1,150 | 1,150 | -45 | -3.8% | 491,600 |
| 2014/09/30 | 1,212 | 1,221 | 1,186 | 1,195 | -17 | -1.4% | 419,400 |
| 2014/09/29 | 1,251 | 1,251 | 1,202 | 1,212 | -29 | -2.3% | 394,600 |
| 2014/09/26 | 1,236 | 1,268 | 1,228 | 1,241 | -47 | -3.6% | 452,300 |
| 2014/09/25 | 1,276 | 1,296 | 1,245 | 1,288 | +7 | +0.5% | 491,000 |
| 2014/09/24 | 1,269 | 1,291 | 1,263 | 1,281 | -8 | -0.6% | 300,900 |
| 2014/09/22 | 1,265 | 1,292 | 1,253 | 1,289 | +24 | +1.9% | 420,500 |
| 2014/09/19 | 1,275 | 1,275 | 1,249 | 1,265 | -5 | -0.4% | 742,000 |
| 2014/09/18 | 1,274 | 1,285 | 1,264 | 1,270 | -2 | -0.2% | 213,300 |
2551～
2600
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 | 573,700円 | +5.5% | +4.2% | 2.88% | 31.53倍 | 2.93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 | 150,700円 | +0.4% | -8.7% | 4.11% | 13.45倍 | 0.93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 | 374,200円 | +3.0% | +30.4% | 6.57% | 23.29倍 | 1.09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 | 585,400円 | +16.7% | +4.3% | 1.50% | 23.29倍 | 2.23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 | 285,600円 | -5.7% | -16.5% | 3.68% | 20.24倍 | 1.28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
