フリージア・マクロスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 102 | 103 | 101 | 101 | -1 | -1% | 44,200 |
| 2025/07/03 | 101 | 102 | 101 | 102 | +1 | +1% | 39,600 |
| 2025/07/02 | 103 | 103 | 101 | 101 | -2 | -1.9% | 44,400 |
| 2025/07/01 | 104 | 104 | 102 | 103 | ±0 | ±0% | 110,800 |
| 2025/06/30 | 101 | 104 | 101 | 103 | +2 | +2% | 128,600 |
| 2025/06/27 | 101 | 102 | 101 | 101 | ±0 | ±0% | 59,800 |
| 2025/06/26 | 100 | 101 | 100 | 101 | +1 | +1% | 24,500 |
| 2025/06/25 | 101 | 102 | 100 | 100 | -1 | -1% | 89,300 |
| 2025/06/24 | 102 | 102 | 101 | 101 | ±0 | ±0% | 61,900 |
| 2025/06/23 | 103 | 103 | 101 | 101 | -2 | -1.9% | 59,500 |
| 2025/06/20 | 103 | 103 | 102 | 103 | ±0 | ±0% | 51,300 |
| 2025/06/19 | 102 | 103 | 102 | 103 | +1 | +1% | 54,000 |
| 2025/06/18 | 102 | 102 | 101 | 102 | +1 | +1% | 112,500 |
| 2025/06/17 | 103 | 103 | 101 | 101 | -2 | -1.9% | 67,100 |
| 2025/06/16 | 103 | 104 | 101 | 103 | ±0 | ±0% | 171,000 |
| 2025/06/13 | 105 | 106 | 103 | 103 | -2 | -1.9% | 200,900 |
| 2025/06/12 | 106 | 106 | 105 | 105 | ±0 | ±0% | 51,600 |
| 2025/06/11 | 106 | 106 | 105 | 105 | ±0 | ±0% | 54,400 |
| 2025/06/10 | 105 | 106 | 105 | 105 | -1 | -0.9% | 71,800 |
| 2025/06/09 | 104 | 106 | 104 | 106 | +2 | +1.9% | 224,500 |
| 2025/06/06 | 105 | 106 | 103 | 104 | -2 | -1.9% | 136,400 |
| 2025/06/05 | 104 | 106 | 104 | 106 | +2 | +1.9% | 92,600 |
| 2025/06/04 | 105 | 105 | 103 | 104 | -1 | -1% | 99,200 |
| 2025/06/03 | 104 | 105 | 102 | 105 | +1 | +1% | 170,400 |
| 2025/06/02 | 105 | 105 | 103 | 104 | -1 | -1% | 143,500 |
| 2025/05/30 | 103 | 105 | 102 | 105 | ±0 | ±0% | 193,200 |
| 2025/05/29 | 101 | 105 | 101 | 105 | +5 | +5% | 165,400 |
| 2025/05/28 | 102 | 102 | 100 | 100 | -2 | -2% | 327,500 |
| 2025/05/27 | 103 | 104 | 102 | 102 | -1 | -1% | 142,800 |
| 2025/05/26 | 103 | 105 | 103 | 103 | -2 | -1.9% | 118,400 |
| 2025/05/23 | 104 | 105 | 103 | 105 | +1 | +1% | 139,400 |
| 2025/05/22 | 103 | 105 | 103 | 104 | +1 | +1% | 213,100 |
| 2025/05/21 | 107 | 108 | 103 | 103 | -4 | -3.7% | 266,600 |
| 2025/05/20 | 107 | 109 | 106 | 107 | ±0 | ±0% | 439,700 |
| 2025/05/19 | 108 | 109 | 105 | 107 | ±0 | ±0% | 279,500 |
| 2025/05/16 | 102 | 108 | 102 | 107 | +4 | +3.9% | 385,300 |
| 2025/05/15 | 108 | 110 | 100 | 103 | -4 | -3.7% | 903,800 |
| 2025/05/14 | 101 | 111 | 100 | 107 | +8 | +8.1% | 1,800,400 |
| 2025/05/13 | 102 | 102 | 98 | 99 | -1 | -1% | 887,900 |
| 2025/05/12 | 97 | 112 | 96 | 100 | +3 | +3.1% | 5,556,100 |
| 2025/05/09 | 96 | 97 | 96 | 97 | +1 | +1% | 57,800 |
| 2025/05/08 | 97 | 97 | 96 | 96 | -1 | -1% | 92,600 |
| 2025/05/07 | 97 | 97 | 96 | 97 | +1 | +1% | 19,700 |
| 2025/05/02 | 96 | 98 | 96 | 96 | ±0 | ±0% | 97,900 |
| 2025/05/01 | 98 | 100 | 94 | 96 | -1 | -1% | 825,500 |
| 2025/04/30 | 96 | 97 | 95 | 97 | ±0 | ±0% | 84,900 |
| 2025/04/28 | 95 | 101 | 93 | 97 | +2 | +2.1% | 1,606,700 |
| 2025/04/25 | 95 | 96 | 94 | 95 | +1 | +1.1% | 80,400 |
| 2025/04/24 | 97 | 98 | 94 | 94 | -3 | -3.1% | 179,800 |
| 2025/04/23 | 94 | 100 | 91 | 97 | +4 | +4.3% | 1,398,100 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「フリージアマク」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 |
|---|---|---|---|---|---|---|---|---|
| フリージアマク | 10,100円 | -1.0% | -9.3% | 0.59% | 5.68倍 | 0.36倍 |
|
押出機等を製造。買収した子会社で防水・防蟻工事、プリント基板製造等。上場会社への投資も |
| 黒田精 | 91,800円 | +19.8% | +19.3% | 3.27% | 16.92倍 | 0.46倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| タカキタ | 37,200円 | +2.8% | -2.8% | 2.69% | 16.54倍 | 0.52倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
| 高見サイ | 96,500円 | -5.5% | -35.7% | 2.07% | 4.88倍 | 0.70倍 |
|
駅の自動券売機を製造販売。ＡＴＭ向け硬貨・紙幣処理装置等のメカトロ機器、ゲート等特機も |
| ニッチツ | 193,400円 | -8.1% | +57.4% | 1.81% | 19.00倍 | 0.34倍 |
|
舶用ハッチカバーで高シェア。発電所用タービン容器や半導体封止材も。石灰石事業は２２年撤退 |
市場注目の銘柄
チャート関連のコラム
