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 |
|---|---|---|---|---|---|---|---|
| 2013/09/04 | 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 |
| 2013/07/01 | 994 | 994 | 971 | 980 | -14 | -1.4% | 100,000 |
| 2013/06/28 | 947 | 998 | 947 | 994 | +61 | +6.5% | 175,000 |
| 2013/06/27 | 921 | 933 | 907 | 933 | +3 | +0.3% | 164,000 |
| 2013/06/26 | 942 | 945 | 917 | 930 | -18 | -1.9% | 249,000 |
2901～
2950
件表示中 / 3745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 | 591,500円 | +1.1% | +26.2% | 2.96% | 27.16倍 | 2.97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 | 388,300円 | +3.0% | +30.4% | 6.34% | 24.17倍 | 1.13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 |
| ＤＭＧ森精 | 333,000円 | -5.7% | -16.5% | 3.15% | 23.61倍 | 1.50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 |
| オルガノ | 952,000円 | +7.2% | +1.1% | 1.79% | 18.08倍 | 3.62倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 三井海洋 | 636,000円 | -11.6% | +36.4% | 1.89% | 10.17倍 | 2.33倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
市場注目の銘柄
チャート関連のコラム
