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 |
|---|---|---|---|---|---|---|---|
| 2018/05/23 | 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 |
| 2018/05/09 | 23 | 23 | 22 | 22 | ±0 | ±0% | 13,730,000 |
| 2018/05/08 | 23 | 23 | 22 | 22 | ±0 | ±0% | 13,095,000 |
| 2018/05/07 | 22 | 23 | 22 | 22 | ±0 | ±0% | 12,763,000 |
| 2018/05/02 | 22 | 23 | 22 | 22 | -1 | -4.3% | 9,567,000 |
| 2018/05/01 | 22 | 23 | 22 | 23 | +1 | +4.5% | 9,726,000 |
| 2018/04/27 | 23 | 23 | 22 | 22 | -1 | -4.3% | 9,455,000 |
| 2018/04/26 | 23 | 23 | 22 | 23 | ±0 | ±0% | 9,696,000 |
| 2018/04/25 | 23 | 23 | 22 | 23 | +1 | +4.5% | 7,780,000 |
| 2018/04/24 | 22 | 23 | 22 | 22 | ±0 | ±0% | 7,155,000 |
| 2018/04/23 | 23 | 23 | 22 | 22 | -1 | -4.3% | 10,955,000 |
| 2018/04/20 | 22 | 23 | 22 | 23 | +2 | +9.5% | 16,155,000 |
| 2018/04/19 | 22 | 22 | 21 | 21 | -1 | -4.5% | 10,987,000 |
| 2018/04/18 | 22 | 22 | 21 | 22 | ±0 | ±0% | 11,493,000 |
| 2018/04/17 | 22 | 22 | 21 | 22 | ±0 | ±0% | 6,590,000 |
| 2018/04/16 | 22 | 23 | 22 | 22 | ±0 | ±0% | 8,208,000 |
| 2018/04/13 | 22 | 23 | 22 | 22 | ±0 | ±0% | 6,728,000 |
| 2018/04/12 | 22 | 22 | 22 | 22 | -1 | -4.3% | 11,328,000 |
| 2018/04/11 | 22 | 23 | 22 | 23 | ±0 | ±0% | 8,487,000 |
| 2018/04/10 | 22 | 23 | 22 | 23 | +1 | +4.5% | 6,051,000 |
| 2018/04/09 | 22 | 23 | 22 | 22 | -1 | -4.3% | 9,218,000 |
| 2018/04/06 | 23 | 23 | 22 | 23 | +1 | +4.5% | 7,733,000 |
| 2018/04/05 | 22 | 23 | 22 | 22 | -1 | -4.3% | 8,976,000 |
| 2018/04/04 | 22 | 23 | 22 | 23 | +1 | +4.5% | 9,866,000 |
| 2018/04/03 | 22 | 23 | 22 | 22 | -1 | -4.3% | 10,366,000 |
| 2018/04/02 | 23 | 23 | 22 | 23 | ±0 | ±0% | 7,043,000 |
| 2018/03/30 | 22 | 23 | 22 | 23 | ±0 | ±0% | 4,002,000 |
| 2018/03/29 | 23 | 23 | 22 | 23 | ±0 | ±0% | 3,463,000 |
| 2018/03/28 | 22 | 23 | 22 | 23 | +1 | +4.5% | 2,593,000 |
| 2018/03/27 | 23 | 23 | 22 | 22 | ±0 | ±0% | 2,158,000 |
| 2018/03/26 | 22 | 23 | 22 | 22 | ±0 | ±0% | 5,481,000 |
| 2018/03/23 | 22 | 24 | 22 | 22 | -1 | -4.3% | 7,103,000 |
| 2018/03/22 | 24 | 24 | 23 | 23 | ±0 | ±0% | 5,405,000 |
| 2018/03/20 | 23 | 24 | 23 | 23 | -1 | -4.2% | 3,127,000 |
| 2018/03/19 | 24 | 24 | 23 | 24 | ±0 | ±0% | 3,907,000 |
| 2018/03/16 | 23 | 24 | 23 | 24 | +1 | +4.3% | 4,767,000 |
| 2018/03/15 | 23 | 24 | 22 | 23 | ±0 | ±0% | 10,402,000 |
| 2018/03/14 | 23 | 24 | 23 | 23 | -1 | -4.2% | 5,089,000 |
| 2018/03/13 | 23 | 24 | 23 | 24 | +1 | +4.3% | 3,630,000 |
| 2018/03/12 | 23 | 24 | 23 | 23 | ±0 | ±0% | 5,891,000 |
| 2018/03/09 | 24 | 24 | 23 | 23 | ±0 | ±0% | 4,295,000 |
1701～
1750
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
