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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
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
