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 |
|---|---|---|---|---|---|---|---|
| 2013/09/10 | 1,110 | 1,130 | 1,104 | 1,124 | +23 | +2.1% | 207,000 |
| 2013/09/09 | 1,090 | 1,103 | 1,082 | 1,101 | +38 | +3.6% | 281,000 |
| 2013/09/06 | 1,057 | 1,068 | 1,044 | 1,063 | +27 | +2.6% | 86,000 |
| 2013/09/05 | 1,031 | 1,053 | 1,031 | 1,036 | -25 | -2.4% | 115,000 |
| 2013/09/04 | 1,046 | 1,070 | 1,046 | 1,061 | +14 | +1.3% | 94,000 |
| 2013/09/03 | 1,038 | 1,053 | 1,037 | 1,047 | +9 | +0.9% | 80,000 |
| 2013/09/02 | 1,032 | 1,043 | 1,015 | 1,038 | +7 | +0.7% | 64,000 |
| 2013/08/30 | 1,035 | 1,053 | 1,030 | 1,031 | -3 | -0.3% | 197,000 |
| 2013/08/29 | 1,030 | 1,039 | 1,028 | 1,034 | +16 | +1.6% | 116,000 |
| 2013/08/28 | 1,034 | 1,044 | 1,017 | 1,018 | -41 | -3.9% | 128,000 |
| 2013/08/27 | 1,050 | 1,073 | 1,045 | 1,059 | +8 | +0.8% | 1,354,000 |
| 2013/08/26 | 1,058 | 1,081 | 1,051 | 1,051 | -26 | -2.4% | 771,000 |
| 2013/08/23 | 1,080 | 1,094 | 1,074 | 1,077 | -3 | -0.3% | 294,000 |
| 2013/08/22 | 1,068 | 1,087 | 1,049 | 1,080 | +7 | +0.7% | 214,000 |
| 2013/08/21 | 1,069 | 1,077 | 1,052 | 1,073 | +5 | +0.5% | 154,000 |
| 2013/08/20 | 1,076 | 1,083 | 1,053 | 1,068 | -38 | -3.4% | 256,000 |
| 2013/08/19 | 1,118 | 1,125 | 1,102 | 1,106 | -22 | -2% | 68,000 |
| 2013/08/16 | 1,102 | 1,137 | 1,102 | 1,128 | -4 | -0.4% | 151,000 |
| 2013/08/15 | 1,140 | 1,140 | 1,120 | 1,132 | -9 | -0.8% | 405,000 |
| 2013/08/14 | 1,065 | 1,142 | 1,065 | 1,141 | +92 | +8.8% | 380,000 |
| 2013/08/13 | 995 | 1,049 | 983 | 1,049 | +46 | +4.6% | 218,000 |
| 2013/08/12 | 1,002 | 1,010 | 991 | 1,003 | -14 | -1.4% | 139,000 |
| 2013/08/09 | 1,008 | 1,025 | 989 | 1,017 | +17 | +1.7% | 309,000 |
| 2013/08/08 | 921 | 1,005 | 921 | 1,000 | +64 | +6.8% | 398,000 |
| 2013/08/07 | 965 | 965 | 930 | 936 | -14 | -1.5% | 78,000 |
| 2013/08/06 | 960 | 963 | 938 | 950 | -10 | -1% | 43,000 |
| 2013/08/05 | 951 | 969 | 950 | 960 | -6 | -0.6% | 62,000 |
| 2013/08/02 | 940 | 966 | 937 | 966 | +27 | +2.9% | 92,000 |
| 2013/08/01 | 932 | 940 | 929 | 939 | +8 | +0.9% | 63,000 |
| 2013/07/31 | 920 | 938 | 915 | 931 | +4 | +0.4% | 125,000 |
| 2013/07/30 | 897 | 927 | 897 | 927 | +14 | +1.5% | 79,000 |
| 2013/07/29 | 931 | 935 | 913 | 913 | -29 | -3.1% | 132,000 |
| 2013/07/26 | 941 | 957 | 937 | 942 | -14 | -1.5% | 200,000 |
| 2013/07/25 | 969 | 972 | 948 | 956 | -16 | -1.6% | 134,000 |
| 2013/07/24 | 981 | 985 | 964 | 972 | -3 | -0.3% | 109,000 |
| 2013/07/23 | 979 | 988 | 972 | 975 | -25 | -2.5% | 162,000 |
| 2013/07/22 | 972 | 1,000 | 972 | 1,000 | +28 | +2.9% | 284,000 |
| 2013/07/19 | 988 | 988 | 963 | 972 | -19 | -1.9% | 444,000 |
| 2013/07/18 | 948 | 995 | 943 | 991 | +43 | +4.5% | 1,937,000 |
| 2013/07/17 | 935 | 958 | 927 | 948 | -16 | -1.7% | 948,000 |
| 2013/07/16 | 951 | 972 | 951 | 964 | +8 | +0.8% | 272,000 |
| 2013/07/12 | 948 | 963 | 937 | 956 | +8 | +0.8% | 388,000 |
| 2013/07/11 | 948 | 958 | 941 | 948 | -12 | -1.3% | 534,000 |
| 2013/07/10 | 977 | 977 | 954 | 960 | -28 | -2.8% | 227,000 |
| 2013/07/09 | 996 | 996 | 975 | 988 | +22 | +2.3% | 119,000 |
| 2013/07/08 | 994 | 996 | 965 | 966 | -12 | -1.2% | 53,000 |
| 2013/07/05 | 978 | 996 | 973 | 978 | +15 | +1.6% | 120,000 |
| 2013/07/04 | 988 | 993 | 957 | 963 | -21 | -2.1% | 181,000 |
| 2013/07/03 | 987 | 987 | 958 | 984 | -17 | -1.7% | 145,000 |
| 2013/07/02 | 995 | 1,004 | 978 | 1,001 | +21 | +2.1% | 189,000 |
2851～
2900
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% | 3.08% | 26.08倍 | 2.85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% | 20.22倍 | 1.29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
