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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 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 |
| 2018/05/23 | 22 | 23 | 21 | 21 | -2 | -8.7% | 7,583,000 |
| 2018/05/22 | 22 | 23 | 22 | 23 | ±0 | ±0% | 11,651,000 |
| 2018/05/21 | 22 | 23 | 21 | 23 | +1 | +4.5% | 11,092,000 |
| 2018/05/18 | 22 | 23 | 22 | 22 | ±0 | ±0% | 7,149,000 |
| 2018/05/17 | 22 | 23 | 22 | 22 | ±0 | ±0% | 8,185,000 |
| 2018/05/16 | 22 | 23 | 22 | 22 | ±0 | ±0% | 8,060,000 |
| 2018/05/15 | 22 | 23 | 22 | 22 | ±0 | ±0% | 10,519,000 |
| 2018/05/14 | 23 | 23 | 22 | 22 | -1 | -4.3% | 9,954,000 |
| 2018/05/11 | 22 | 23 | 22 | 23 | +1 | +4.5% | 10,694,000 |
| 2018/05/10 | 22 | 23 | 22 | 22 | ±0 | ±0% | 14,962,000 |
1701～
1750
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 | 10,600円 | -1.0% | -9.3% | 0.57% | 5.96倍 | 0.38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 | 214,900円 | -10.9% | -42.7% | 1.86% | 12.61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 | 92,100円 | +19.8% | +19.3% | 3.26% | 16.97倍 | 0.47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 | 97,900円 | -5.5% | -35.7% | 2.04% | 4.95倍 | 0.72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 | 196,500円 | -8.1% | +57.4% | 1.78% | 19.31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
