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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 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 |
| 2017/12/21 | 26 | 26 | 25 | 25 | -1 | -3.8% | 37,012,000 |
| 2017/12/20 | 25 | 26 | 25 | 26 | ±0 | ±0% | 40,765,000 |
| 2017/12/19 | 26 | 26 | 25 | 26 | +1 | +4% | 46,265,000 |
| 2017/12/18 | 25 | 26 | 25 | 25 | -1 | -3.8% | 35,272,000 |
| 2017/12/15 | 25 | 26 | 25 | 26 | +1 | +4% | 26,243,000 |
| 2017/12/14 | 24 | 25 | 24 | 25 | +1 | +4.2% | 18,194,000 |
| 2017/12/13 | 24 | 25 | 24 | 24 | -1 | -4% | 12,339,000 |
| 2017/12/12 | 24 | 25 | 24 | 25 | ±0 | ±0% | 11,377,000 |
| 2017/12/11 | 25 | 26 | 25 | 25 | ±0 | ±0% | 11,265,000 |
| 2017/12/08 | 25 | 26 | 25 | 25 | ±0 | ±0% | 13,406,000 |
1801～
1850
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
