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 |
|---|---|---|---|---|---|---|---|
| 2014/01/20 | 1,422 | 1,433 | 1,411 | 1,419 | +13 | +0.9% | 98,000 |
| 2014/01/17 | 1,375 | 1,412 | 1,372 | 1,406 | +34 | +2.5% | 206,000 |
| 2014/01/16 | 1,400 | 1,401 | 1,372 | 1,372 | -12 | -0.9% | 53,000 |
| 2014/01/15 | 1,379 | 1,386 | 1,364 | 1,384 | +35 | +2.6% | 61,000 |
| 2014/01/14 | 1,348 | 1,371 | 1,345 | 1,349 | -56 | -4% | 199,000 |
| 2014/01/10 | 1,410 | 1,410 | 1,384 | 1,405 | ±0 | ±0% | 204,000 |
| 2014/01/09 | 1,400 | 1,405 | 1,392 | 1,405 | +5 | +0.4% | 73,000 |
| 2014/01/08 | 1,358 | 1,405 | 1,358 | 1,400 | +51 | +3.8% | 152,000 |
| 2014/01/07 | 1,355 | 1,385 | 1,345 | 1,349 | -11 | -0.8% | 112,000 |
| 2014/01/06 | 1,347 | 1,377 | 1,330 | 1,360 | -7 | -0.5% | 118,000 |
| 2013/12/30 | 1,382 | 1,382 | 1,364 | 1,367 | ±0 | ±0% | 105,000 |
| 2013/12/27 | 1,330 | 1,371 | 1,322 | 1,367 | +37 | +2.8% | 120,000 |
| 2013/12/26 | 1,300 | 1,336 | 1,283 | 1,330 | +46 | +3.6% | 135,000 |
| 2013/12/25 | 1,256 | 1,288 | 1,240 | 1,284 | +27 | +2.1% | 194,000 |
| 2013/12/24 | 1,262 | 1,281 | 1,254 | 1,257 | -19 | -1.5% | 115,000 |
| 2013/12/20 | 1,287 | 1,292 | 1,272 | 1,276 | -11 | -0.9% | 82,000 |
| 2013/12/19 | 1,303 | 1,309 | 1,281 | 1,287 | -19 | -1.5% | 135,000 |
| 2013/12/18 | 1,261 | 1,308 | 1,261 | 1,306 | +38 | +3% | 162,000 |
| 2013/12/17 | 1,274 | 1,285 | 1,262 | 1,268 | -13 | -1% | 128,000 |
| 2013/12/16 | 1,302 | 1,309 | 1,280 | 1,281 | -21 | -1.6% | 153,000 |
| 2013/12/13 | 1,308 | 1,327 | 1,295 | 1,302 | -12 | -0.9% | 313,000 |
| 2013/12/12 | 1,323 | 1,323 | 1,288 | 1,314 | -9 | -0.7% | 106,000 |
| 2013/12/11 | 1,306 | 1,329 | 1,299 | 1,323 | -5 | -0.4% | 162,000 |
| 2013/12/10 | 1,305 | 1,330 | 1,303 | 1,328 | +27 | +2.1% | 301,000 |
| 2013/12/09 | 1,269 | 1,305 | 1,248 | 1,301 | +40 | +3.2% | 271,000 |
| 2013/12/06 | 1,220 | 1,262 | 1,220 | 1,261 | +42 | +3.4% | 393,000 |
| 2013/12/05 | 1,250 | 1,250 | 1,219 | 1,219 | -25 | -2% | 91,000 |
| 2013/12/04 | 1,252 | 1,276 | 1,237 | 1,244 | -36 | -2.8% | 511,000 |
| 2013/12/03 | 1,280 | 1,287 | 1,260 | 1,280 | -12 | -0.9% | 297,000 |
| 2013/12/02 | 1,262 | 1,300 | 1,262 | 1,292 | +19 | +1.5% | 327,000 |
| 2013/11/29 | 1,309 | 1,309 | 1,241 | 1,273 | -36 | -2.8% | 534,000 |
| 2013/11/28 | 1,285 | 1,312 | 1,284 | 1,309 | +24 | +1.9% | 268,000 |
| 2013/11/27 | 1,250 | 1,290 | 1,248 | 1,285 | +26 | +2.1% | 393,000 |
| 2013/11/26 | 1,234 | 1,263 | 1,225 | 1,259 | +24 | +1.9% | 176,000 |
| 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 |
2851～
2900
件表示中 / 3783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 | 562,900円 | +1.1% | +26.2% | 0.00% | 25.84倍 | 2.82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 | 405,000円 | +3.0% | +30.4% | 6.07% | 25.21倍 | 1.40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 |
| ジェイテクト | 151,200円 | -6.1% | +45.7% | 3.97% | 24.06倍 | 0.65倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
| ＤＭＧ森精 | 308,500円 | -5.7% | -16.5% | 3.40% | 21.87倍 | 1.41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 |
| 三井Ｅ＆Ｓ | 419,500円 | +7.9% | -17.1% | 0.72% | 21.16倍 | 2.49倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
市場注目の銘柄
チャート関連のコラム
