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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 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 |
| 2018/08/02 | 19 | 20 | 19 | 20 | ±0 | ±0% | 9,930,000 |
| 2018/08/01 | 20 | 20 | 19 | 20 | +1 | +5.3% | 15,567,000 |
| 2018/07/31 | 20 | 20 | 19 | 19 | -1 | -5% | 10,415,000 |
| 2018/07/30 | 20 | 20 | 19 | 20 | ±0 | ±0% | 10,059,000 |
| 2018/07/27 | 20 | 20 | 19 | 20 | ±0 | ±0% | 12,114,000 |
| 2018/07/26 | 19 | 21 | 19 | 20 | +1 | +5.3% | 8,451,000 |
| 2018/07/25 | 20 | 20 | 19 | 19 | -1 | -5% | 9,251,000 |
| 2018/07/24 | 18 | 20 | 18 | 20 | +2 | +11.1% | 11,789,000 |
| 2018/07/23 | 18 | 19 | 18 | 18 | ±0 | ±0% | 6,017,000 |
| 2018/07/20 | 18 | 19 | 18 | 18 | -1 | -5.3% | 6,517,000 |
1651～
1700
件表示中 / 3737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 |
| ＴＶＥ | 213,600円 | -10.9% | -42.7% | 1.87% | 12.53倍 | 0.45倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
| 黒田精 | 91,000円 | +19.8% | +19.3% | 3.30% | 16.77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 |
| 高見サイ | 97,000円 | -5.5% | -35.7% | 2.06% | 4.90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 |
| ニッチツ | 195,000円 | -8.1% | +57.4% | 1.79% | 19.16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
