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 |
|---|---|---|---|---|---|---|---|
| 2013/11/25 | 1,247 | 1,253 | 1,233 | 1,235 | -21 | -1.7% | 125,000 |
| 2013/11/22 | 1,259 | 1,262 | 1,243 | 1,256 | +7 | +0.6% | 308,000 |
| 2013/11/21 | 1,234 | 1,256 | 1,234 | 1,249 | +7 | +0.6% | 242,000 |
| 2013/11/20 | 1,225 | 1,243 | 1,220 | 1,242 | +11 | +0.9% | 165,000 |
| 2013/11/19 | 1,243 | 1,243 | 1,228 | 1,231 | -7 | -0.6% | 101,000 |
| 2013/11/18 | 1,235 | 1,243 | 1,227 | 1,238 | +6 | +0.5% | 111,000 |
| 2013/11/15 | 1,235 | 1,236 | 1,216 | 1,232 | +7 | +0.6% | 398,000 |
| 2013/11/14 | 1,224 | 1,237 | 1,213 | 1,225 | -6 | -0.5% | 242,000 |
| 2013/11/13 | 1,230 | 1,235 | 1,222 | 1,231 | -2 | -0.2% | 216,000 |
| 2013/11/12 | 1,210 | 1,240 | 1,210 | 1,233 | +15 | +1.2% | 565,000 |
| 2013/11/11 | 1,191 | 1,238 | 1,187 | 1,218 | +8 | +0.7% | 296,000 |
| 2013/11/08 | 1,171 | 1,223 | 1,170 | 1,210 | +25 | +2.1% | 216,000 |
| 2013/11/07 | 1,186 | 1,200 | 1,177 | 1,185 | -16 | -1.3% | 172,000 |
| 2013/11/06 | 1,175 | 1,204 | 1,165 | 1,201 | +30 | +2.6% | 156,000 |
| 2013/11/05 | 1,176 | 1,189 | 1,168 | 1,171 | -14 | -1.2% | 246,000 |
| 2013/11/01 | 1,190 | 1,198 | 1,181 | 1,185 | -20 | -1.7% | 108,000 |
| 2013/10/31 | 1,199 | 1,224 | 1,199 | 1,205 | -24 | -2% | 164,000 |
| 2013/10/30 | 1,196 | 1,233 | 1,195 | 1,229 | +34 | +2.8% | 293,000 |
| 2013/10/29 | 1,180 | 1,210 | 1,162 | 1,195 | -4 | -0.3% | 384,000 |
| 2013/10/28 | 1,208 | 1,218 | 1,195 | 1,199 | -13 | -1.1% | 439,000 |
| 2013/10/25 | 1,212 | 1,222 | 1,206 | 1,212 | -14 | -1.1% | 232,000 |
| 2013/10/24 | 1,223 | 1,232 | 1,213 | 1,226 | +2 | +0.2% | 265,000 |
| 2013/10/23 | 1,226 | 1,238 | 1,222 | 1,224 | -10 | -0.8% | 236,000 |
| 2013/10/22 | 1,227 | 1,236 | 1,214 | 1,234 | +7 | +0.6% | 163,000 |
| 2013/10/21 | 1,221 | 1,243 | 1,221 | 1,227 | -3 | -0.2% | 256,000 |
| 2013/10/18 | 1,220 | 1,237 | 1,220 | 1,230 | +10 | +0.8% | 139,000 |
| 2013/10/17 | 1,223 | 1,229 | 1,211 | 1,220 | -2 | -0.2% | 144,000 |
| 2013/10/16 | 1,221 | 1,225 | 1,211 | 1,222 | +1 | +0.1% | 79,000 |
| 2013/10/15 | 1,221 | 1,244 | 1,218 | 1,221 | +2 | +0.2% | 113,000 |
| 2013/10/11 | 1,202 | 1,223 | 1,202 | 1,219 | +19 | +1.6% | 221,000 |
| 2013/10/10 | 1,198 | 1,209 | 1,187 | 1,200 | +2 | +0.2% | 385,000 |
| 2013/10/09 | 1,180 | 1,200 | 1,140 | 1,198 | +6 | +0.5% | 264,000 |
| 2013/10/08 | 1,171 | 1,201 | 1,160 | 1,192 | -4 | -0.3% | 158,000 |
| 2013/10/07 | 1,204 | 1,207 | 1,185 | 1,196 | -22 | -1.8% | 179,000 |
| 2013/10/04 | 1,234 | 1,240 | 1,218 | 1,218 | -17 | -1.4% | 187,000 |
| 2013/10/03 | 1,200 | 1,250 | 1,200 | 1,235 | -5 | -0.4% | 165,000 |
| 2013/10/02 | 1,237 | 1,256 | 1,223 | 1,240 | +1 | +0.1% | 222,000 |
| 2013/10/01 | 1,235 | 1,274 | 1,235 | 1,239 | +5 | +0.4% | 173,000 |
| 2013/09/30 | 1,246 | 1,250 | 1,186 | 1,234 | -19 | -1.5% | 196,000 |
| 2013/09/27 | 1,199 | 1,257 | 1,195 | 1,253 | +57 | +4.8% | 271,000 |
| 2013/09/26 | 1,113 | 1,197 | 1,113 | 1,196 | +44 | +3.8% | 278,000 |
| 2013/09/25 | 1,152 | 1,166 | 1,133 | 1,152 | +6 | +0.5% | 321,000 |
| 2013/09/24 | 1,078 | 1,148 | 1,077 | 1,146 | +53 | +4.8% | 200,000 |
| 2013/09/20 | 1,111 | 1,111 | 1,090 | 1,093 | -20 | -1.8% | 76,000 |
| 2013/09/19 | 1,115 | 1,117 | 1,103 | 1,113 | +20 | +1.8% | 57,000 |
| 2013/09/18 | 1,088 | 1,097 | 1,085 | 1,093 | +25 | +2.3% | 108,000 |
| 2013/09/17 | 1,149 | 1,151 | 1,054 | 1,068 | -81 | -7% | 284,000 |
| 2013/09/13 | 1,115 | 1,150 | 1,115 | 1,149 | +19 | +1.7% | 163,000 |
| 2013/09/12 | 1,143 | 1,143 | 1,128 | 1,130 | ±0 | ±0% | 48,000 |
| 2013/09/11 | 1,130 | 1,144 | 1,118 | 1,130 | +6 | +0.5% | 162,000 |
2801～
2850
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 | +1.1% | +26.2% | 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
