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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 4,470 | 4,495 | 4,427 | 4,450 | +2 | ±0% | 233,900 |
| 2024/06/21 | 4,433 | 4,493 | 4,408 | 4,448 | -2 | ±0% | 282,600 |
| 2024/06/20 | 4,400 | 4,515 | 4,400 | 4,450 | +66 | +1.5% | 252,000 |
| 2024/06/19 | 4,181 | 4,402 | 4,181 | 4,384 | +199 | +4.8% | 202,000 |
| 2024/06/18 | 4,233 | 4,233 | 4,162 | 4,185 | +18 | +0.4% | 174,800 |
| 2024/06/17 | 4,133 | 4,169 | 4,115 | 4,167 | +11 | +0.3% | 87,400 |
| 2024/06/14 | 4,149 | 4,198 | 4,122 | 4,156 | +77 | +1.9% | 265,700 |
| 2024/06/13 | 4,108 | 4,119 | 4,037 | 4,079 | -30 | -0.7% | 96,800 |
| 2024/06/12 | 4,120 | 4,130 | 4,097 | 4,109 | -3 | -0.1% | 106,300 |
| 2024/06/11 | 4,100 | 4,179 | 4,099 | 4,112 | +9 | +0.2% | 152,800 |
| 2024/06/10 | 4,066 | 4,105 | 4,063 | 4,103 | +37 | +0.9% | 62,000 |
| 2024/06/07 | 4,110 | 4,114 | 4,021 | 4,066 | -69 | -1.7% | 138,800 |
| 2024/06/06 | 4,099 | 4,135 | 4,076 | 4,135 | +64 | +1.6% | 162,800 |
| 2024/06/05 | 4,030 | 4,074 | 4,016 | 4,071 | +11 | +0.3% | 83,500 |
| 2024/06/04 | 4,029 | 4,082 | 4,022 | 4,060 | -16 | -0.4% | 107,600 |
| 2024/06/03 | 4,164 | 4,195 | 4,076 | 4,076 | -50 | -1.2% | 154,600 |
| 2024/05/31 | 4,120 | 4,154 | 4,077 | 4,126 | +6 | +0.1% | 220,000 |
| 2024/05/30 | 4,111 | 4,150 | 4,079 | 4,120 | -45 | -1.1% | 106,500 |
| 2024/05/29 | 4,178 | 4,222 | 4,147 | 4,165 | -28 | -0.7% | 77,400 |
| 2024/05/28 | 4,182 | 4,212 | 4,158 | 4,193 | -14 | -0.3% | 110,800 |
| 2024/05/27 | 4,243 | 4,245 | 4,165 | 4,207 | -26 | -0.6% | 90,900 |
| 2024/05/24 | 4,199 | 4,251 | 4,185 | 4,233 | -8 | -0.2% | 119,200 |
| 2024/05/23 | 4,264 | 4,289 | 4,219 | 4,241 | ±0 | ±0% | 160,300 |
| 2024/05/22 | 4,274 | 4,297 | 4,232 | 4,241 | -58 | -1.3% | 194,500 |
| 2024/05/21 | 4,300 | 4,376 | 4,293 | 4,299 | +39 | +0.9% | 236,400 |
| 2024/05/20 | 4,203 | 4,290 | 4,203 | 4,260 | +3 | +0.1% | 132,000 |
| 2024/05/17 | 4,146 | 4,257 | 4,136 | 4,257 | +61 | +1.5% | 204,600 |
| 2024/05/16 | 4,093 | 4,210 | 4,070 | 4,196 | +98 | +2.4% | 253,400 |
| 2024/05/15 | 4,170 | 4,243 | 4,069 | 4,098 | +172 | +4.4% | 423,800 |
| 2024/05/14 | 3,911 | 3,968 | 3,904 | 3,926 | +18 | +0.5% | 122,100 |
| 2024/05/13 | 3,955 | 3,955 | 3,875 | 3,908 | -29 | -0.7% | 103,500 |
| 2024/05/10 | 3,910 | 3,957 | 3,884 | 3,937 | +30 | +0.8% | 148,400 |
| 2024/05/09 | 3,895 | 3,931 | 3,880 | 3,907 | -29 | -0.7% | 101,200 |
| 2024/05/08 | 3,925 | 3,957 | 3,904 | 3,936 | -22 | -0.6% | 115,400 |
| 2024/05/07 | 3,950 | 3,979 | 3,930 | 3,958 | +65 | +1.7% | 122,300 |
| 2024/05/02 | 3,906 | 3,918 | 3,834 | 3,893 | -32 | -0.8% | 85,200 |
| 2024/05/01 | 3,893 | 3,930 | 3,879 | 3,925 | +32 | +0.8% | 140,800 |
| 2024/04/30 | 3,850 | 3,904 | 3,826 | 3,893 | +93 | +2.4% | 121,400 |
| 2024/04/26 | 3,738 | 3,806 | 3,710 | 3,800 | +55 | +1.5% | 140,600 |
| 2024/04/25 | 3,780 | 3,785 | 3,730 | 3,745 | -45 | -1.2% | 103,400 |
| 2024/04/24 | 3,751 | 3,796 | 3,721 | 3,790 | +54 | +1.4% | 99,600 |
| 2024/04/23 | 3,755 | 3,760 | 3,706 | 3,736 | +11 | +0.3% | 79,000 |
| 2024/04/22 | 3,715 | 3,736 | 3,695 | 3,725 | +78 | +2.1% | 104,000 |
| 2024/04/19 | 3,672 | 3,698 | 3,578 | 3,647 | +17 | +0.5% | 192,100 |
| 2024/04/18 | 3,596 | 3,670 | 3,550 | 3,630 | +87 | +2.5% | 140,200 |
| 2024/04/17 | 3,590 | 3,658 | 3,468 | 3,543 | -86 | -2.4% | 191,000 |
| 2024/04/16 | 3,744 | 3,757 | 3,622 | 3,629 | -158 | -4.2% | 129,400 |
| 2024/04/15 | 3,751 | 3,810 | 3,741 | 3,787 | +1 | ±0% | 88,300 |
| 2024/04/12 | 3,759 | 3,786 | 3,741 | 3,786 | +46 | +1.2% | 67,900 |
| 2024/04/11 | 3,700 | 3,760 | 3,674 | 3,740 | -11 | -0.3% | 104,200 |
301～
350
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
