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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 3,677 | 3,737 | 3,659 | 3,712 | +4 | +0.1% | 133,500 |
| 2024/01/25 | 3,651 | 3,720 | 3,640 | 3,708 | +58 | +1.6% | 116,500 |
| 2024/01/24 | 3,650 | 3,669 | 3,634 | 3,650 | -24 | -0.7% | 117,000 |
| 2024/01/23 | 3,671 | 3,709 | 3,663 | 3,674 | +18 | +0.5% | 123,900 |
| 2024/01/22 | 3,660 | 3,673 | 3,640 | 3,656 | +37 | +1% | 93,100 |
| 2024/01/19 | 3,621 | 3,641 | 3,610 | 3,619 | -22 | -0.6% | 146,200 |
| 2024/01/18 | 3,677 | 3,688 | 3,641 | 3,641 | -22 | -0.6% | 116,200 |
| 2024/01/17 | 3,727 | 3,738 | 3,663 | 3,663 | -44 | -1.2% | 142,800 |
| 2024/01/16 | 3,736 | 3,736 | 3,706 | 3,707 | -34 | -0.9% | 117,200 |
| 2024/01/15 | 3,729 | 3,746 | 3,693 | 3,741 | +50 | +1.4% | 123,600 |
| 2024/01/12 | 3,744 | 3,745 | 3,652 | 3,691 | -6 | -0.2% | 190,400 |
| 2024/01/11 | 3,700 | 3,728 | 3,672 | 3,697 | +31 | +0.8% | 187,000 |
| 2024/01/10 | 3,618 | 3,711 | 3,618 | 3,666 | +42 | +1.2% | 191,900 |
| 2024/01/09 | 3,573 | 3,631 | 3,567 | 3,624 | +84 | +2.4% | 195,700 |
| 2024/01/05 | 3,550 | 3,574 | 3,531 | 3,540 | -13 | -0.4% | 263,400 |
| 2024/01/04 | 3,556 | 3,571 | 3,504 | 3,553 | -23 | -0.6% | 172,200 |
| 2023/12/29 | 3,593 | 3,604 | 3,560 | 3,576 | -7 | -0.2% | 95,100 |
| 2023/12/28 | 3,580 | 3,600 | 3,576 | 3,583 | +6 | +0.2% | 79,100 |
| 2023/12/27 | 3,570 | 3,592 | 3,563 | 3,577 | +27 | +0.8% | 85,900 |
| 2023/12/26 | 3,575 | 3,600 | 3,528 | 3,550 | -19 | -0.5% | 112,000 |
| 2023/12/25 | 3,594 | 3,594 | 3,556 | 3,569 | +7 | +0.2% | 157,100 |
| 2023/12/22 | 3,520 | 3,578 | 3,520 | 3,562 | +38 | +1.1% | 471,800 |
| 2023/12/21 | 3,527 | 3,527 | 3,498 | 3,524 | -23 | -0.6% | 382,100 |
| 2023/12/20 | 3,531 | 3,572 | 3,531 | 3,547 | +1 | ±0% | 129,600 |
| 2023/12/19 | 3,557 | 3,574 | 3,497 | 3,546 | +12 | +0.3% | 135,600 |
| 2023/12/18 | 3,542 | 3,575 | 3,496 | 3,534 | -63 | -1.8% | 178,700 |
| 2023/12/15 | 3,611 | 3,635 | 3,577 | 3,597 | +14 | +0.4% | 226,800 |
| 2023/12/14 | 3,649 | 3,674 | 3,570 | 3,583 | -101 | -2.7% | 209,900 |
| 2023/12/13 | 3,608 | 3,706 | 3,608 | 3,684 | +105 | +2.9% | 275,700 |
| 2023/12/12 | 3,578 | 3,591 | 3,547 | 3,579 | +40 | +1.1% | 218,200 |
| 2023/12/11 | 3,516 | 3,544 | 3,500 | 3,539 | +72 | +2.1% | 188,000 |
| 2023/12/08 | 3,488 | 3,517 | 3,451 | 3,467 | -6 | -0.2% | 305,200 |
| 2023/12/07 | 3,441 | 3,507 | 3,438 | 3,473 | -3 | -0.1% | 177,500 |
| 2023/12/06 | 3,436 | 3,491 | 3,435 | 3,476 | +51 | +1.5% | 159,400 |
| 2023/12/05 | 3,446 | 3,474 | 3,415 | 3,425 | +4 | +0.1% | 191,400 |
| 2023/12/04 | 3,420 | 3,443 | 3,406 | 3,421 | -13 | -0.4% | 130,800 |
| 2023/12/01 | 3,469 | 3,471 | 3,415 | 3,434 | +5 | +0.1% | 211,000 |
| 2023/11/30 | 3,407 | 3,430 | 3,390 | 3,429 | +18 | +0.5% | 281,100 |
| 2023/11/29 | 3,401 | 3,444 | 3,401 | 3,411 | -8 | -0.2% | 237,600 |
| 2023/11/28 | 3,437 | 3,437 | 3,400 | 3,419 | +4 | +0.1% | 162,900 |
| 2023/11/27 | 3,453 | 3,464 | 3,397 | 3,415 | -34 | -1% | 154,300 |
| 2023/11/24 | 3,495 | 3,495 | 3,442 | 3,449 | +17 | +0.5% | 230,000 |
| 2023/11/22 | 3,401 | 3,480 | 3,396 | 3,432 | +24 | +0.7% | 466,200 |
| 2023/11/21 | 3,380 | 3,415 | 3,375 | 3,408 | -24 | -0.7% | 451,800 |
| 2023/11/20 | 3,480 | 3,480 | 3,427 | 3,432 | -48 | -1.4% | 223,200 |
| 2023/11/17 | 3,452 | 3,500 | 3,445 | 3,480 | +15 | +0.4% | 192,500 |
| 2023/11/16 | 3,487 | 3,513 | 3,463 | 3,465 | -41 | -1.2% | 189,700 |
| 2023/11/15 | 3,467 | 3,515 | 3,436 | 3,506 | +39 | +1.1% | 246,100 |
| 2023/11/14 | 3,517 | 3,522 | 3,441 | 3,467 | -36 | -1% | 283,300 |
| 2023/11/13 | 3,539 | 3,563 | 3,497 | 3,503 | -89 | -2.5% | 273,700 |
401～
450
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
