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 |
|---|---|---|---|---|---|---|---|
| 2018/08/02 | 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 |
| 2018/07/19 | 19 | 19 | 18 | 19 | +1 | +5.6% | 5,174,000 |
| 2018/07/18 | 19 | 19 | 18 | 18 | ±0 | ±0% | 7,438,000 |
| 2018/07/17 | 18 | 19 | 18 | 18 | -1 | -5.3% | 5,089,000 |
| 2018/07/13 | 18 | 19 | 18 | 19 | ±0 | ±0% | 5,026,000 |
| 2018/07/12 | 19 | 19 | 18 | 19 | +1 | +5.6% | 3,923,000 |
| 2018/07/11 | 19 | 19 | 18 | 18 | -2 | -10% | 4,832,000 |
| 2018/07/10 | 20 | 20 | 19 | 20 | ±0 | ±0% | 6,691,000 |
| 2018/07/09 | 19 | 20 | 18 | 20 | +2 | +11.1% | 14,004,000 |
| 2018/07/06 | 18 | 19 | 18 | 18 | ±0 | ±0% | 9,431,000 |
| 2018/07/05 | 19 | 20 | 18 | 18 | -1 | -5.3% | 10,782,000 |
| 2018/07/04 | 19 | 20 | 19 | 19 | ±0 | ±0% | 12,346,000 |
| 2018/07/03 | 19 | 20 | 19 | 19 | ±0 | ±0% | 7,078,000 |
| 2018/07/02 | 19 | 20 | 19 | 19 | -1 | -5% | 10,192,000 |
| 2018/06/29 | 19 | 20 | 19 | 20 | ±0 | ±0% | 5,755,000 |
| 2018/06/28 | 19 | 20 | 19 | 20 | +1 | +5.3% | 7,663,000 |
| 2018/06/27 | 19 | 20 | 19 | 19 | ±0 | ±0% | 5,308,000 |
| 2018/06/26 | 19 | 20 | 19 | 19 | ±0 | ±0% | 3,069,000 |
| 2018/06/25 | 19 | 20 | 19 | 19 | ±0 | ±0% | 5,303,000 |
| 2018/06/22 | 20 | 20 | 19 | 19 | -1 | -5% | 4,321,000 |
| 2018/06/21 | 20 | 21 | 19 | 20 | ±0 | ±0% | 8,056,000 |
| 2018/06/20 | 20 | 21 | 20 | 20 | ±0 | ±0% | 6,080,000 |
| 2018/06/19 | 21 | 21 | 20 | 20 | -1 | -4.8% | 7,589,000 |
| 2018/06/18 | 20 | 21 | 20 | 21 | +1 | +5% | 5,900,000 |
| 2018/06/15 | 20 | 21 | 20 | 20 | ±0 | ±0% | 6,937,000 |
| 2018/06/14 | 21 | 21 | 20 | 20 | ±0 | ±0% | 7,218,000 |
| 2018/06/13 | 20 | 21 | 20 | 20 | ±0 | ±0% | 7,944,000 |
| 2018/06/12 | 20 | 21 | 20 | 20 | ±0 | ±0% | 11,678,000 |
| 2018/06/11 | 20 | 21 | 20 | 20 | ±0 | ±0% | 11,610,000 |
| 2018/06/08 | 20 | 21 | 20 | 20 | ±0 | ±0% | 6,597,000 |
| 2018/06/07 | 21 | 21 | 20 | 20 | -1 | -4.8% | 7,403,000 |
| 2018/06/06 | 20 | 21 | 20 | 21 | ±0 | ±0% | 9,938,000 |
| 2018/06/05 | 20 | 21 | 20 | 21 | +1 | +5% | 10,160,000 |
| 2018/06/04 | 20 | 21 | 19 | 20 | ±0 | ±0% | 12,996,000 |
| 2018/06/01 | 21 | 21 | 20 | 20 | -1 | -4.8% | 9,127,000 |
| 2018/05/31 | 21 | 21 | 20 | 21 | +1 | +5% | 7,865,000 |
| 2018/05/30 | 21 | 22 | 20 | 20 | -1 | -4.8% | 9,639,000 |
| 2018/05/29 | 21 | 22 | 21 | 21 | +1 | +5% | 11,140,000 |
| 2018/05/28 | 21 | 21 | 20 | 20 | -1 | -4.8% | 10,336,000 |
| 2018/05/25 | 21 | 22 | 21 | 21 | ±0 | ±0% | 5,824,000 |
| 2018/05/24 | 21 | 22 | 21 | 21 | ±0 | ±0% | 13,196,000 |
1651～
1700
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
