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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 93 | 95 | 90 | 93 | +1 | +1.1% | 3,571,400 |
| 2025/04/21 | 90 | 96 | 88 | 92 | +1 | +1.1% | 3,211,500 |
| 2025/04/18 | 91 | 96 | 87 | 91 | +1 | +1.1% | 1,117,000 |
| 2025/04/17 | 90 | 91 | 89 | 90 | ±0 | ±0% | 49,300 |
| 2025/04/16 | 90 | 91 | 89 | 90 | -2 | -2.2% | 169,200 |
| 2025/04/15 | 89 | 96 | 86 | 92 | +3 | +3.4% | 2,155,200 |
| 2025/04/14 | 87 | 90 | 87 | 89 | +3 | +3.5% | 123,200 |
| 2025/04/11 | 82 | 86 | 82 | 86 | ±0 | ±0% | 113,700 |
| 2025/04/10 | 88 | 88 | 85 | 86 | +3 | +3.6% | 138,700 |
| 2025/04/09 | 84 | 85 | 81 | 83 | ±0 | ±0% | 192,000 |
| 2025/04/08 | 83 | 88 | 81 | 83 | +3 | +3.8% | 1,583,700 |
| 2025/04/07 | 85 | 86 | 79 | 80 | -12 | -13% | 427,100 |
| 2025/04/04 | 96 | 97 | 88 | 92 | -4 | -4.2% | 526,200 |
| 2025/04/03 | 100 | 101 | 96 | 96 | -5 | -5% | 324,700 |
| 2025/04/02 | 104 | 104 | 101 | 101 | -4 | -3.8% | 84,300 |
| 2025/04/01 | 102 | 106 | 101 | 105 | +4 | +4% | 117,600 |
| 2025/03/31 | 101 | 102 | 101 | 101 | -1 | -1% | 73,700 |
| 2025/03/28 | 104 | 105 | 102 | 102 | -2 | -1.9% | 42,900 |
| 2025/03/27 | 107 | 107 | 103 | 104 | -3 | -2.8% | 163,600 |
| 2025/03/26 | 99 | 113 | 99 | 107 | +8 | +8.1% | 1,423,800 |
| 2025/03/25 | 100 | 100 | 99 | 99 | ±0 | ±0% | 26,100 |
| 2025/03/24 | 100 | 100 | 99 | 99 | -1 | -1% | 16,800 |
| 2025/03/21 | 101 | 101 | 100 | 100 | ±0 | ±0% | 48,100 |
| 2025/03/19 | 99 | 100 | 99 | 100 | ±0 | ±0% | 27,100 |
| 2025/03/18 | 100 | 100 | 99 | 100 | ±0 | ±0% | 16,600 |
| 2025/03/17 | 99 | 100 | 98 | 100 | +1 | +1% | 42,400 |
| 2025/03/14 | 100 | 100 | 98 | 99 | ±0 | ±0% | 16,700 |
| 2025/03/13 | 100 | 100 | 98 | 99 | +1 | +1% | 11,600 |
| 2025/03/12 | 99 | 100 | 98 | 98 | ±0 | ±0% | 13,900 |
| 2025/03/11 | 99 | 99 | 98 | 98 | -2 | -2% | 10,300 |
| 2025/03/10 | 98 | 100 | 98 | 100 | +2 | +2% | 18,800 |
| 2025/03/07 | 99 | 99 | 98 | 98 | -1 | -1% | 12,800 |
| 2025/03/06 | 99 | 100 | 99 | 99 | ±0 | ±0% | 14,200 |
| 2025/03/05 | 99 | 99 | 98 | 99 | +1 | +1% | 16,700 |
| 2025/03/04 | 98 | 99 | 98 | 98 | -2 | -2% | 21,700 |
| 2025/03/03 | 98 | 100 | 98 | 100 | +2 | +2% | 50,900 |
| 2025/02/28 | 99 | 99 | 97 | 98 | -1 | -1% | 79,600 |
| 2025/02/27 | 101 | 101 | 99 | 99 | -1 | -1% | 17,900 |
| 2025/02/26 | 101 | 102 | 100 | 100 | ±0 | ±0% | 47,900 |
| 2025/02/25 | 98 | 102 | 97 | 100 | +2 | +2% | 199,300 |
| 2025/02/21 | 98 | 99 | 98 | 98 | ±0 | ±0% | 40,000 |
| 2025/02/20 | 97 | 100 | 97 | 98 | +1 | +1% | 109,400 |
| 2025/02/19 | 97 | 99 | 97 | 97 | ±0 | ±0% | 127,400 |
| 2025/02/18 | 95 | 97 | 95 | 97 | +2 | +2.1% | 82,900 |
| 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 |
51～
100
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
