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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2024/11/29 | 95 | 96 | 95 | 96 | +1 | +1.1% | 45,100 |
| 2024/11/28 | 95 | 96 | 95 | 95 | -1 | -1% | 28,500 |
| 2024/11/27 | 95 | 96 | 95 | 96 | +1 | +1.1% | 52,900 |
| 2024/11/26 | 96 | 97 | 95 | 95 | -2 | -2.1% | 55,100 |
| 2024/11/25 | 97 | 97 | 96 | 97 | ±0 | ±0% | 12,900 |
| 2024/11/22 | 96 | 97 | 96 | 97 | +1 | +1% | 74,300 |
101～
150
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
