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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 97 | 97 | 95 | 95 | -3 | -3.1% | 139,400 |
| 2025/02/14 | 97 | 100 | 97 | 98 | ±0 | ±0% | 178,500 |
| 2025/02/13 | 97 | 98 | 96 | 98 | +1 | +1% | 70,500 |
| 2025/02/12 | 96 | 97 | 96 | 97 | ±0 | ±0% | 20,700 |
| 2025/02/10 | 96 | 97 | 96 | 97 | +1 | +1% | 28,900 |
| 2025/02/07 | 95 | 96 | 95 | 96 | ±0 | ±0% | 35,400 |
| 2025/02/06 | 95 | 96 | 95 | 96 | +2 | +2.1% | 60,300 |
| 2025/02/05 | 95 | 95 | 94 | 94 | ±0 | ±0% | 68,900 |
| 2025/02/04 | 95 | 96 | 94 | 94 | ±0 | ±0% | 58,000 |
| 2025/02/03 | 95 | 95 | 94 | 94 | ±0 | ±0% | 27,100 |
| 2025/01/31 | 95 | 95 | 94 | 94 | ±0 | ±0% | 27,400 |
| 2025/01/30 | 95 | 96 | 94 | 94 | -1 | -1.1% | 48,100 |
| 2025/01/29 | 96 | 96 | 95 | 95 | -1 | -1% | 23,600 |
| 2025/01/28 | 95 | 96 | 95 | 96 | +1 | +1.1% | 41,300 |
| 2025/01/27 | 95 | 95 | 94 | 95 | ±0 | ±0% | 52,800 |
| 2025/01/24 | 95 | 96 | 95 | 95 | ±0 | ±0% | 27,900 |
| 2025/01/23 | 95 | 96 | 95 | 95 | -1 | -1% | 55,400 |
| 2025/01/22 | 95 | 96 | 95 | 96 | +1 | +1.1% | 26,000 |
| 2025/01/21 | 96 | 96 | 95 | 95 | -1 | -1% | 69,900 |
| 2025/01/20 | 96 | 97 | 95 | 96 | ±0 | ±0% | 91,200 |
| 2025/01/17 | 94 | 98 | 94 | 96 | +2 | +2.1% | 273,300 |
| 2025/01/16 | 94 | 95 | 93 | 94 | ±0 | ±0% | 52,400 |
| 2025/01/15 | 95 | 95 | 94 | 94 | -1 | -1.1% | 53,500 |
| 2025/01/14 | 95 | 95 | 94 | 95 | ±0 | ±0% | 47,800 |
| 2025/01/10 | 97 | 97 | 95 | 95 | ±0 | ±0% | 129,000 |
| 2025/01/09 | 97 | 97 | 94 | 95 | +1 | +1.1% | 135,400 |
| 2025/01/08 | 97 | 97 | 94 | 94 | ±0 | ±0% | 101,400 |
| 2025/01/07 | 97 | 97 | 93 | 94 | ±0 | ±0% | 130,800 |
| 2025/01/06 | 94 | 95 | 93 | 94 | ±0 | ±0% | 99,300 |
| 2024/12/30 | 92 | 94 | 92 | 94 | +2 | +2.2% | 47,200 |
| 2024/12/27 | 92 | 93 | 92 | 92 | ±0 | ±0% | 41,400 |
| 2024/12/26 | 93 | 93 | 91 | 92 | -1 | -1.1% | 87,000 |
| 2024/12/25 | 93 | 93 | 91 | 93 | ±0 | ±0% | 109,300 |
| 2024/12/24 | 93 | 94 | 92 | 93 | +1 | +1.1% | 78,100 |
| 2024/12/23 | 93 | 93 | 91 | 92 | -1 | -1.1% | 91,200 |
| 2024/12/20 | 93 | 94 | 93 | 93 | ±0 | ±0% | 23,300 |
| 2024/12/19 | 93 | 94 | 92 | 93 | -1 | -1.1% | 50,100 |
| 2024/12/18 | 93 | 94 | 93 | 94 | +1 | +1.1% | 29,800 |
| 2024/12/17 | 94 | 94 | 93 | 93 | -1 | -1.1% | 30,400 |
| 2024/12/16 | 94 | 94 | 93 | 94 | ±0 | ±0% | 44,100 |
| 2024/12/13 | 94 | 95 | 93 | 94 | ±0 | ±0% | 33,200 |
| 2024/12/12 | 95 | 95 | 93 | 94 | -1 | -1.1% | 56,200 |
| 2024/12/11 | 95 | 95 | 94 | 95 | ±0 | ±0% | 25,800 |
| 2024/12/10 | 96 | 96 | 94 | 95 | -1 | -1% | 40,900 |
| 2024/12/09 | 94 | 96 | 94 | 96 | +1 | +1.1% | 35,900 |
| 2024/12/06 | 95 | 96 | 94 | 95 | ±0 | ±0% | 102,000 |
| 2024/12/05 | 96 | 96 | 95 | 95 | -1 | -1% | 21,500 |
| 2024/12/04 | 95 | 96 | 95 | 96 | ±0 | ±0% | 12,200 |
| 2024/12/03 | 96 | 96 | 94 | 96 | ±0 | ±0% | 24,800 |
| 2024/12/02 | 96 | 96 | 95 | 96 | ±0 | ±0% | 35,200 |
51～
100
件表示中 / 3691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 |
| 高見サイ | 101,800円 | +12.7% | +7.7% | 1.96% | 5.97倍 | 0.83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 |
| 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 | 47,300円 | +15.4% | +25.8% | 2.54% | 10.84倍 | 0.81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 | 8,600円 | -6.9% | -59.3% | 0.00% | 150.88倍 | 0.77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
