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 |
|---|---|---|---|---|---|---|---|
| 2014/04/24 | 1,211 | 1,219 | 1,184 | 1,209 | +2 | +0.2% | 141,900 |
| 2014/04/23 | 1,170 | 1,214 | 1,167 | 1,207 | +37 | +3.2% | 203,700 |
| 2014/04/22 | 1,193 | 1,193 | 1,168 | 1,170 | -15 | -1.3% | 119,700 |
| 2014/04/21 | 1,188 | 1,194 | 1,179 | 1,185 | +1 | +0.1% | 100,100 |
| 2014/04/18 | 1,200 | 1,207 | 1,173 | 1,184 | -14 | -1.2% | 270,000 |
| 2014/04/17 | 1,251 | 1,254 | 1,193 | 1,198 | -53 | -4.2% | 407,700 |
| 2014/04/16 | 1,225 | 1,254 | 1,216 | 1,251 | +38 | +3.1% | 97,800 |
| 2014/04/15 | 1,214 | 1,222 | 1,197 | 1,213 | +11 | +0.9% | 124,400 |
| 2014/04/14 | 1,208 | 1,223 | 1,199 | 1,202 | -6 | -0.5% | 118,000 |
| 2014/04/11 | 1,210 | 1,223 | 1,195 | 1,208 | -26 | -2.1% | 103,300 |
| 2014/04/10 | 1,259 | 1,267 | 1,228 | 1,234 | -9 | -0.7% | 147,600 |
| 2014/04/09 | 1,266 | 1,270 | 1,240 | 1,243 | -41 | -3.2% | 123,600 |
| 2014/04/08 | 1,310 | 1,322 | 1,282 | 1,284 | -35 | -2.7% | 129,800 |
| 2014/04/07 | 1,329 | 1,338 | 1,312 | 1,319 | -29 | -2.2% | 131,100 |
| 2014/04/04 | 1,338 | 1,349 | 1,327 | 1,348 | +9 | +0.7% | 143,000 |
| 2014/04/03 | 1,336 | 1,357 | 1,330 | 1,339 | +11 | +0.8% | 231,700 |
| 2014/04/02 | 1,386 | 1,399 | 1,325 | 1,328 | -62 | -4.5% | 396,100 |
| 2014/04/01 | 1,397 | 1,400 | 1,356 | 1,390 | -7 | -0.5% | 246,900 |
| 2014/03/31 | 1,363 | 1,406 | 1,355 | 1,397 | +60 | +4.5% | 424,500 |
| 2014/03/28 | 1,282 | 1,341 | 1,276 | 1,337 | +62 | +4.9% | 286,600 |
| 2014/03/27 | 1,250 | 1,281 | 1,218 | 1,275 | +25 | +2% | 189,200 |
| 2014/03/26 | 1,243 | 1,273 | 1,225 | 1,250 | +37 | +3.1% | 241,300 |
| 2014/03/25 | 1,254 | 1,281 | 1,202 | 1,213 | -11 | -0.9% | 375,700 |
| 2014/03/24 | 1,241 | 1,295 | 1,217 | 1,224 | +5 | +0.4% | 444,300 |
| 2014/03/20 | 1,258 | 1,281 | 1,218 | 1,219 | -37 | -2.9% | 242,200 |
| 2014/03/19 | 1,280 | 1,302 | 1,256 | 1,256 | -15 | -1.2% | 152,800 |
| 2014/03/18 | 1,248 | 1,292 | 1,244 | 1,271 | +44 | +3.6% | 136,100 |
| 2014/03/17 | 1,234 | 1,254 | 1,223 | 1,227 | -7 | -0.6% | 125,500 |
| 2014/03/14 | 1,251 | 1,269 | 1,231 | 1,234 | -57 | -4.4% | 238,800 |
| 2014/03/13 | 1,290 | 1,317 | 1,285 | 1,291 | +11 | +0.9% | 158,800 |
| 2014/03/12 | 1,295 | 1,323 | 1,275 | 1,280 | -3 | -0.2% | 230,800 |
| 2014/03/11 | 1,298 | 1,305 | 1,274 | 1,283 | +1 | +0.1% | 103,700 |
| 2014/03/10 | 1,280 | 1,296 | 1,277 | 1,282 | +2 | +0.2% | 69,200 |
| 2014/03/07 | 1,266 | 1,282 | 1,250 | 1,280 | +22 | +1.7% | 109,300 |
| 2014/03/06 | 1,250 | 1,266 | 1,241 | 1,258 | +10 | +0.8% | 121,600 |
| 2014/03/05 | 1,261 | 1,273 | 1,241 | 1,248 | +64 | +5.4% | 326,800 |
| 2014/03/04 | 1,177 | 1,198 | 1,165 | 1,184 | -23 | -1.9% | 231,000 |
| 2014/03/03 | 1,194 | 1,240 | 1,181 | 1,207 | -14 | -1.1% | 155,300 |
| 2014/02/28 | 1,206 | 1,236 | 1,205 | 1,221 | ±0 | ±0% | 107,000 |
| 2014/02/27 | 1,230 | 1,250 | 1,221 | 1,221 | -27 | -2.2% | 100,000 |
| 2014/02/26 | 1,248 | 1,269 | 1,246 | 1,248 | -30 | -2.3% | 104,000 |
| 2014/02/25 | 1,274 | 1,292 | 1,262 | 1,278 | +6 | +0.5% | 99,000 |
| 2014/02/24 | 1,271 | 1,290 | 1,261 | 1,272 | +1 | +0.1% | 132,000 |
| 2014/02/21 | 1,267 | 1,285 | 1,266 | 1,271 | +12 | +1% | 257,000 |
| 2014/02/20 | 1,261 | 1,268 | 1,252 | 1,259 | -3 | -0.2% | 51,000 |
| 2014/02/19 | 1,276 | 1,288 | 1,257 | 1,262 | -14 | -1.1% | 81,000 |
| 2014/02/18 | 1,281 | 1,282 | 1,269 | 1,276 | -5 | -0.4% | 188,000 |
| 2014/02/17 | 1,280 | 1,292 | 1,262 | 1,281 | +1 | +0.1% | 142,000 |
| 2014/02/14 | 1,265 | 1,294 | 1,265 | 1,280 | +7 | +0.5% | 193,000 |
| 2014/02/13 | 1,274 | 1,290 | 1,270 | 1,273 | -1 | -0.1% | 95,000 |
2701～
2750
件表示中 / 3699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 | 568,000円 | +5.5% | +4.2% | 2.90% | 31.22倍 | 2.90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 | 150,500円 | +0.4% | -8.7% | 4.12% | 13.43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 | 371,000円 | +3.0% | +30.4% | 6.63% | 23.09倍 | 1.08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 | 583,100円 | +16.7% | +4.3% | 1.51% | 23.20倍 | 2.22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 | 285,200円 | -5.7% | -16.5% | 3.68% | 20.21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
