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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 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 |
1801～
1850
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
