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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 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 |
| 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 |
101～
150
件表示中 / 3765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 | 11,700円 | -1.0% | -9.3% | 0.51% | 6.59倍 | 0.42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 |
| ゼネパッカー | 298,900円 | +1.5% | -14.6% | - | - | - |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
| 高松機械 | 48,700円 | +10.0% | - | 2.05% | 62.60倍 | 0.32倍 |
|
中小型ＮＣ旋盤の中堅。自動車向け柱。顧客密着の特注機多い。部品加工やＩＴ関連装置も扱う |
| 東自機 | 303,500円 | -22.4% | -66.9% | 3.29% | 8.52倍 | 0.45倍 |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
| 高見サイ | 97,000円 | -5.5% | -35.7% | 2.06% | 4.91倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
