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 |
|---|---|---|---|---|---|---|---|
| 2013/10/31 | 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 |
| 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 |
2901～
2950
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
