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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 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 |
1701～
1750
件表示中 / 3768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 | 12,700円 | -1.0% | -9.3% | 0.47% | 7.14倍 | 0.46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 |
| 小倉クラ | 379,000円 | -8.9% | - | 1.32% | - | 0.32倍 |
|
産業用クラッチ大手。カーエアコン用で世界トップ。レース車変速用、機械用クラッチも展開 |
| 石井表記 | 70,100円 | +6.0% | +7.7% | 2.85% | 6.51倍 | 0.58倍 |
|
プリント基板製造装置大手。インクジェット塗布機はテレビ液晶用で高シェア。印刷技術も強み |
| 赤阪鉄 | 370,000円 | +3.3% | +72.4% | 0.81% | 70.76倍 | 0.55倍 |
|
舶用ディーゼルエンジン専業の中堅。三菱重工と連携。小型・省エネ型を強化。非舶用分野を育成 |
| 小野谷機 | - | +5.4% | +0.3% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
