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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 113 | 114 | 113 | 114 | +1 | +0.9% | 14,500 |
| 2022/11/17 | 112 | 113 | 112 | 113 | +1 | +0.9% | 18,700 |
| 2022/11/16 | 113 | 114 | 112 | 112 | ±0 | ±0% | 25,500 |
| 2022/11/15 | 113 | 114 | 112 | 112 | -2 | -1.8% | 86,600 |
| 2022/11/14 | 114 | 115 | 114 | 114 | -1 | -0.9% | 25,500 |
| 2022/11/11 | 113 | 115 | 113 | 115 | +1 | +0.9% | 73,400 |
| 2022/11/10 | 113 | 114 | 113 | 114 | +1 | +0.9% | 5,500 |
| 2022/11/09 | 113 | 114 | 113 | 113 | -1 | -0.9% | 9,800 |
| 2022/11/08 | 114 | 114 | 114 | 114 | ±0 | ±0% | 14,100 |
| 2022/11/07 | 112 | 114 | 112 | 114 | +2 | +1.8% | 23,700 |
| 2022/11/04 | 112 | 113 | 112 | 112 | -1 | -0.9% | 21,900 |
| 2022/11/02 | 113 | 114 | 113 | 113 | -1 | -0.9% | 43,100 |
| 2022/11/01 | 114 | 114 | 112 | 114 | ±0 | ±0% | 43,700 |
| 2022/10/31 | 114 | 114 | 113 | 114 | ±0 | ±0% | 11,900 |
| 2022/10/28 | 113 | 114 | 113 | 114 | +1 | +0.9% | 18,100 |
| 2022/10/27 | 114 | 114 | 113 | 113 | -1 | -0.9% | 20,000 |
| 2022/10/26 | 114 | 114 | 113 | 114 | ±0 | ±0% | 37,100 |
| 2022/10/25 | 114 | 114 | 113 | 114 | ±0 | ±0% | 40,000 |
| 2022/10/24 | 113 | 114 | 113 | 114 | ±0 | ±0% | 27,600 |
| 2022/10/21 | 113 | 114 | 112 | 114 | +1 | +0.9% | 41,800 |
| 2022/10/20 | 113 | 114 | 113 | 113 | -1 | -0.9% | 25,300 |
| 2022/10/19 | 113 | 114 | 113 | 114 | +1 | +0.9% | 43,700 |
| 2022/10/18 | 113 | 114 | 113 | 113 | ±0 | ±0% | 22,700 |
| 2022/10/17 | 112 | 113 | 112 | 113 | ±0 | ±0% | 12,600 |
| 2022/10/14 | 112 | 113 | 112 | 113 | +2 | +1.8% | 16,200 |
| 2022/10/13 | 114 | 114 | 111 | 111 | -3 | -2.6% | 35,900 |
| 2022/10/12 | 113 | 114 | 112 | 114 | +2 | +1.8% | 58,700 |
| 2022/10/11 | 112 | 113 | 111 | 112 | -1 | -0.9% | 69,500 |
| 2022/10/07 | 112 | 113 | 111 | 113 | +1 | +0.9% | 39,400 |
| 2022/10/06 | 113 | 113 | 111 | 112 | -1 | -0.9% | 38,500 |
| 2022/10/05 | 113 | 113 | 111 | 113 | +1 | +0.9% | 80,500 |
| 2022/10/04 | 112 | 113 | 112 | 112 | +1 | +0.9% | 22,500 |
| 2022/10/03 | 112 | 112 | 111 | 111 | -1 | -0.9% | 51,000 |
| 2022/09/30 | 112 | 113 | 112 | 112 | -1 | -0.9% | 9,400 |
| 2022/09/29 | 113 | 113 | 112 | 113 | +1 | +0.9% | 3,000 |
| 2022/09/28 | 113 | 113 | 112 | 112 | -2 | -1.8% | 46,000 |
| 2022/09/27 | 113 | 114 | 112 | 114 | +1 | +0.9% | 37,900 |
| 2022/09/26 | 113 | 113 | 113 | 113 | ±0 | ±0% | 30,300 |
| 2022/09/22 | 113 | 114 | 113 | 113 | -1 | -0.9% | 20,000 |
| 2022/09/21 | 114 | 115 | 114 | 114 | ±0 | ±0% | 32,500 |
| 2022/09/20 | 114 | 115 | 114 | 114 | ±0 | ±0% | 23,600 |
| 2022/09/16 | 115 | 116 | 114 | 114 | -1 | -0.9% | 46,700 |
| 2022/09/15 | 115 | 116 | 115 | 115 | ±0 | ±0% | 4,800 |
| 2022/09/14 | 115 | 116 | 115 | 115 | -2 | -1.7% | 18,600 |
| 2022/09/13 | 117 | 117 | 116 | 117 | +1 | +0.9% | 4,200 |
| 2022/09/12 | 117 | 117 | 116 | 116 | ±0 | ±0% | 13,800 |
| 2022/09/09 | 116 | 116 | 116 | 116 | ±0 | ±0% | 10,200 |
| 2022/09/08 | 117 | 117 | 116 | 116 | ±0 | ±0% | 7,200 |
| 2022/09/07 | 117 | 117 | 116 | 116 | -2 | -1.7% | 44,400 |
| 2022/09/06 | 119 | 120 | 117 | 118 | -2 | -1.7% | 102,500 |
601～
650
件表示中 / 3692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 | 9,600円 | +4.2% | -2.7% | 0.52% | 7.20倍 | 0.36倍 |
|
断熱・防水工事やシロアリ防除手がける傘下のピコイが収益柱。基板や押出機等の受託製造も |
| 石井表記 | 56,400円 | +6.0% | +7.7% | 3.55% | 5.31倍 | 0.47倍 |
|
プリント基板製造装置大手。インクジェット塗布機はテレビ液晶用で高シェア。印刷技術も強み |
| 浜井産 | 131,700円 | -8.6% | -67.5% | 0.00% | 38.15倍 | 1.33倍 |
|
半導体、ＨＤＤ、ＬＥＤなど電子部品材料の研磨機（ラップ盤）が主軸。創業家社長がＭＢＯへ |
| 鉱研工業 | 46,300円 | +15.4% | +25.8% | 2.59% | 10.61倍 | 0.80倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
| ＮＦＫ－ＨＤ | 8,800円 | -6.9% | -59.3% | 0.00% | 154.39倍 | 0.79倍 |
|
工業炉用燃焼機器が主軸。省エネ蓄熱型交互燃焼装置に強み。出資先順次増やし投資会社的色彩 |
市場注目の銘柄
チャート関連のコラム
