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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 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 |
| 2018/03/08 | 24 | 24 | 23 | 23 | ±0 | ±0% | 3,890,000 |
| 2018/03/07 | 23 | 24 | 23 | 23 | ±0 | ±0% | 4,327,000 |
| 2018/03/06 | 24 | 24 | 23 | 23 | ±0 | ±0% | 4,066,000 |
| 2018/03/05 | 24 | 24 | 23 | 23 | ±0 | ±0% | 4,868,000 |
| 2018/03/02 | 24 | 24 | 23 | 23 | -1 | -4.2% | 6,119,000 |
| 2018/03/01 | 24 | 25 | 24 | 24 | ±0 | ±0% | 4,638,000 |
| 2018/02/28 | 25 | 25 | 24 | 24 | ±0 | ±0% | 4,355,000 |
| 2018/02/27 | 25 | 25 | 24 | 24 | ±0 | ±0% | 3,629,000 |
| 2018/02/26 | 25 | 25 | 24 | 24 | ±0 | ±0% | 3,604,000 |
| 2018/02/23 | 24 | 25 | 24 | 24 | ±0 | ±0% | 3,811,000 |
1751～
1800
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
