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 |
|---|---|---|---|---|---|---|---|
| 2018/10/16 | 177 | 181 | 177 | 177 | ±0 | ±0% | 63,600 |
| 2018/10/15 | 176 | 179 | 176 | 177 | ±0 | ±0% | 76,900 |
| 2018/10/12 | 173 | 177 | 172 | 177 | +4 | +2.3% | 53,000 |
| 2018/10/11 | 180 | 180 | 170 | 173 | -8 | -4.4% | 191,200 |
| 2018/10/10 | 180 | 184 | 180 | 181 | ±0 | ±0% | 199,800 |
| 2018/10/09 | 186 | 186 | 181 | 181 | -4 | -2.2% | 128,800 |
| 2018/10/05 | 188 | 190 | 185 | 185 | -3 | -1.6% | 75,300 |
| 2018/10/04 | 188 | 191 | 187 | 188 | -2 | -1.1% | 53,900 |
| 2018/10/03 | 194 | 194 | 188 | 190 | -3 | -1.6% | 113,600 |
| 2018/10/02 | 190 | 200 | 189 | 193 | +3 | +1.6% | 209,600 |
| 2018/10/01 | 195 | 197 | 185 | 190 | -8 | -4% | 273,900 |
| 2018/09/28 | 199 | 200 | 196 | 198 | -1 | -0.5% | 82,300 |
| 2018/09/27 | 205 | 208 | 197 | 199 | -6 | -2.9% | 89,500 |
| 2018/09/26 | 185 | 205 | 185 | 205 | +186 | +978.9% | 180,700 |
| 2018/09/25 | 21 | 21 | 19 | 19 | -1 | -5% | 12,169,000 |
| 2018/09/21 | 21 | 21 | 20 | 20 | ±0 | ±0% | 14,744,000 |
| 2018/09/20 | 20 | 21 | 20 | 20 | ±0 | ±0% | 21,271,000 |
| 2018/09/19 | 20 | 20 | 19 | 20 | ±0 | ±0% | 14,125,000 |
| 2018/09/18 | 20 | 20 | 19 | 20 | ±0 | ±0% | 16,029,000 |
| 2018/09/14 | 19 | 20 | 19 | 20 | ±0 | ±0% | 13,814,000 |
| 2018/09/13 | 19 | 20 | 19 | 20 | ±0 | ±0% | 15,192,000 |
| 2018/09/12 | 20 | 20 | 19 | 20 | ±0 | ±0% | 10,346,000 |
| 2018/09/11 | 20 | 20 | 19 | 20 | ±0 | ±0% | 10,989,000 |
| 2018/09/10 | 20 | 20 | 19 | 20 | ±0 | ±0% | 9,997,000 |
| 2018/09/07 | 20 | 21 | 19 | 20 | ±0 | ±0% | 15,723,000 |
| 2018/09/06 | 20 | 21 | 20 | 20 | -1 | -4.8% | 12,920,000 |
| 2018/09/05 | 20 | 21 | 20 | 21 | +1 | +5% | 19,233,000 |
| 2018/09/04 | 21 | 21 | 20 | 20 | ±0 | ±0% | 17,407,000 |
| 2018/09/03 | 22 | 22 | 20 | 20 | -1 | -4.8% | 11,784,000 |
| 2018/08/31 | 21 | 22 | 21 | 21 | -1 | -4.5% | 10,220,000 |
| 2018/08/30 | 22 | 22 | 21 | 22 | ±0 | ±0% | 9,191,000 |
| 2018/08/29 | 21 | 22 | 21 | 22 | +1 | +4.8% | 11,146,000 |
| 2018/08/28 | 21 | 22 | 20 | 21 | +1 | +5% | 9,893,000 |
| 2018/08/27 | 21 | 21 | 20 | 20 | ±0 | ±0% | 10,348,000 |
| 2018/08/24 | 20 | 21 | 20 | 20 | ±0 | ±0% | 13,244,000 |
| 2018/08/23 | 20 | 21 | 20 | 20 | -1 | -4.8% | 11,573,000 |
| 2018/08/22 | 20 | 21 | 19 | 21 | +1 | +5% | 17,010,000 |
| 2018/08/21 | 20 | 20 | 19 | 20 | -1 | -4.8% | 13,655,000 |
| 2018/08/20 | 20 | 21 | 20 | 21 | +1 | +5% | 10,630,000 |
| 2018/08/17 | 20 | 20 | 19 | 20 | +1 | +5.3% | 7,839,000 |
| 2018/08/16 | 19 | 20 | 18 | 19 | -1 | -5% | 10,887,000 |
| 2018/08/15 | 20 | 20 | 19 | 20 | +1 | +5.3% | 8,679,000 |
| 2018/08/14 | 19 | 20 | 19 | 19 | ±0 | ±0% | 8,706,000 |
| 2018/08/13 | 19 | 20 | 19 | 19 | ±0 | ±0% | 11,909,000 |
| 2018/08/10 | 19 | 20 | 19 | 19 | -1 | -5% | 13,224,000 |
| 2018/08/09 | 20 | 20 | 19 | 20 | +1 | +5.3% | 19,152,000 |
| 2018/08/08 | 19 | 20 | 19 | 19 | -1 | -5% | 15,489,000 |
| 2018/08/07 | 20 | 20 | 19 | 20 | +1 | +5.3% | 17,144,000 |
| 2018/08/06 | 20 | 20 | 19 | 19 | ±0 | ±0% | 16,131,000 |
| 2018/08/03 | 20 | 20 | 19 | 19 | -1 | -5% | 12,947,000 |
1601～
1650
件表示中 / 3697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 | 9,900円 | +4.2% | -2.7% | 0.51% | 7.43倍 | 0.37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 |
| 鉱研工業 | 51,100円 | +8.4% | +37.7% | 3.52% | 7.74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 |
| 浜井産 | 131,500円 | -8.6% | -67.5% | 0.00% | 38.09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 |
| 太平製 | 276,200円 | -19.3% | -44.1% | 2.17% | 10.29倍 | 0.52倍 |
|
合板・木工機械のトップメーカー。技術力に定評。建材の製造も。東南ア、北米向け輸出に実績 |
| ＮＦＫ－ＨＤ | 9,200円 | -2.1% | +13.3% | 0.00% | 38.66倍 | 0.82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
