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 |
|---|---|---|---|---|---|---|---|
| 2018/03/08 | 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 |
| 2018/02/22 | 25 | 25 | 24 | 24 | -1 | -4% | 3,703,000 |
| 2018/02/21 | 25 | 25 | 24 | 25 | +1 | +4.2% | 4,251,000 |
| 2018/02/20 | 24 | 25 | 24 | 24 | -1 | -4% | 5,068,000 |
| 2018/02/19 | 24 | 25 | 23 | 25 | +2 | +8.7% | 6,736,000 |
| 2018/02/16 | 24 | 24 | 23 | 23 | -1 | -4.2% | 5,796,000 |
| 2018/02/15 | 24 | 25 | 24 | 24 | ±0 | ±0% | 4,033,000 |
| 2018/02/14 | 24 | 25 | 24 | 24 | ±0 | ±0% | 4,502,000 |
| 2018/02/13 | 25 | 25 | 24 | 24 | ±0 | ±0% | 5,371,000 |
| 2018/02/09 | 24 | 25 | 24 | 24 | ±0 | ±0% | 6,398,000 |
| 2018/02/08 | 25 | 25 | 24 | 24 | -1 | -4% | 5,804,000 |
| 2018/02/07 | 25 | 25 | 24 | 25 | +1 | +4.2% | 8,812,000 |
| 2018/02/06 | 24 | 24 | 23 | 24 | -1 | -4% | 11,733,000 |
| 2018/02/05 | 25 | 25 | 24 | 25 | -1 | -3.8% | 12,810,000 |
| 2018/02/02 | 26 | 26 | 25 | 26 | ±0 | ±0% | 6,147,000 |
| 2018/02/01 | 26 | 26 | 25 | 26 | ±0 | ±0% | 5,635,000 |
| 2018/01/31 | 25 | 26 | 25 | 26 | ±0 | ±0% | 4,893,000 |
| 2018/01/30 | 26 | 26 | 25 | 26 | ±0 | ±0% | 7,378,000 |
| 2018/01/29 | 26 | 26 | 25 | 26 | ±0 | ±0% | 6,016,000 |
| 2018/01/26 | 26 | 26 | 25 | 26 | ±0 | ±0% | 6,211,000 |
| 2018/01/25 | 26 | 26 | 25 | 26 | ±0 | ±0% | 8,342,000 |
| 2018/01/24 | 25 | 27 | 25 | 26 | ±0 | ±0% | 11,758,000 |
| 2018/01/23 | 26 | 27 | 25 | 26 | ±0 | ±0% | 12,532,000 |
| 2018/01/22 | 26 | 26 | 25 | 26 | ±0 | ±0% | 5,753,000 |
| 2018/01/19 | 25 | 26 | 25 | 26 | ±0 | ±0% | 6,098,000 |
| 2018/01/18 | 26 | 26 | 25 | 26 | ±0 | ±0% | 6,395,000 |
| 2018/01/17 | 26 | 26 | 25 | 26 | +1 | +4% | 8,947,000 |
| 2018/01/16 | 25 | 26 | 25 | 25 | ±0 | ±0% | 6,504,000 |
| 2018/01/15 | 25 | 26 | 25 | 25 | ±0 | ±0% | 7,142,000 |
| 2018/01/12 | 25 | 26 | 25 | 25 | ±0 | ±0% | 10,101,000 |
| 2018/01/11 | 24 | 25 | 24 | 25 | ±0 | ±0% | 7,600,000 |
| 2018/01/10 | 25 | 25 | 24 | 25 | ±0 | ±0% | 6,880,000 |
| 2018/01/09 | 25 | 25 | 24 | 25 | ±0 | ±0% | 8,300,000 |
| 2018/01/05 | 25 | 26 | 25 | 25 | ±0 | ±0% | 6,854,000 |
| 2018/01/04 | 25 | 26 | 25 | 25 | ±0 | ±0% | 6,416,000 |
| 2017/12/29 | 25 | 25 | 24 | 25 | +1 | +4.2% | 6,532,000 |
| 2017/12/28 | 25 | 25 | 24 | 24 | -2 | -7.7% | 6,214,000 |
| 2017/12/27 | 25 | 26 | 24 | 26 | +1 | +4% | 8,359,000 |
| 2017/12/26 | 25 | 26 | 24 | 25 | -1 | -3.8% | 33,132,000 |
| 2017/12/25 | 25 | 26 | 25 | 26 | ±0 | ±0% | 52,291,000 |
| 2017/12/22 | 25 | 26 | 25 | 26 | +1 | +4% | 61,404,000 |
1751～
1800
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
