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 |
|---|---|---|---|---|---|---|---|
| 2017/10/10 | 25 | 26 | 24 | 24 | -1 | -4% | 11,703,000 |
| 2017/10/06 | 24 | 25 | 24 | 25 | ±0 | ±0% | 13,846,000 |
| 2017/10/05 | 25 | 25 | 24 | 25 | ±0 | ±0% | 10,421,000 |
| 2017/10/04 | 25 | 25 | 24 | 25 | ±0 | ±0% | 13,525,000 |
| 2017/10/03 | 24 | 25 | 23 | 25 | +1 | +4.2% | 11,813,000 |
| 2017/10/02 | 23 | 24 | 23 | 24 | ±0 | ±0% | 7,192,000 |
| 2017/09/29 | 24 | 24 | 23 | 24 | ±0 | ±0% | 4,765,000 |
| 2017/09/28 | 25 | 25 | 24 | 24 | ±0 | ±0% | 5,533,000 |
| 2017/09/27 | 25 | 25 | 24 | 24 | -1 | -4% | 3,123,000 |
| 2017/09/26 | 25 | 25 | 23 | 25 | ±0 | ±0% | 9,076,000 |
| 2017/09/25 | 26 | 26 | 25 | 25 | ±0 | ±0% | 3,055,000 |
| 2017/09/22 | 25 | 26 | 25 | 25 | ±0 | ±0% | 6,860,000 |
| 2017/09/21 | 25 | 26 | 25 | 25 | -1 | -3.8% | 8,416,000 |
| 2017/09/20 | 26 | 26 | 25 | 26 | ±0 | ±0% | 9,571,000 |
| 2017/09/19 | 25 | 26 | 25 | 26 | +1 | +4% | 12,304,000 |
| 2017/09/15 | 25 | 26 | 25 | 25 | -1 | -3.8% | 12,773,000 |
| 2017/09/14 | 26 | 27 | 25 | 26 | ±0 | ±0% | 18,896,000 |
| 2017/09/13 | 26 | 26 | 25 | 26 | +1 | +4% | 12,627,000 |
| 2017/09/12 | 25 | 26 | 24 | 25 | ±0 | ±0% | 14,421,000 |
| 2017/09/11 | 26 | 27 | 25 | 25 | -1 | -3.8% | 13,545,000 |
| 2017/09/08 | 25 | 26 | 24 | 26 | +1 | +4% | 15,124,000 |
| 2017/09/07 | 26 | 26 | 24 | 25 | ±0 | ±0% | 17,530,000 |
| 2017/09/06 | 24 | 30 | 24 | 25 | -1 | -3.8% | 59,733,000 |
| 2017/09/05 | 23 | 26 | 22 | 26 | +3 | +13% | 25,483,000 |
| 2017/09/04 | 23 | 24 | 23 | 23 | -1 | -4.2% | 14,850,000 |
| 2017/09/01 | 23 | 24 | 23 | 24 | ±0 | ±0% | 10,242,000 |
| 2017/08/31 | 23 | 24 | 22 | 24 | +2 | +9.1% | 13,260,000 |
| 2017/08/30 | 24 | 24 | 22 | 22 | -1 | -4.3% | 7,419,000 |
| 2017/08/29 | 24 | 24 | 23 | 23 | ±0 | ±0% | 6,845,000 |
| 2017/08/28 | 23 | 24 | 23 | 23 | ±0 | ±0% | 3,235,000 |
| 2017/08/25 | 23 | 24 | 23 | 23 | ±0 | ±0% | 3,193,000 |
| 2017/08/24 | 24 | 24 | 23 | 23 | -1 | -4.2% | 6,386,000 |
| 2017/08/23 | 24 | 24 | 23 | 24 | +1 | +4.3% | 6,142,000 |
| 2017/08/22 | 23 | 24 | 23 | 23 | -1 | -4.2% | 6,122,000 |
| 2017/08/21 | 23 | 24 | 23 | 24 | +1 | +4.3% | 6,078,000 |
| 2017/08/18 | 23 | 24 | 23 | 23 | -1 | -4.2% | 6,724,000 |
| 2017/08/17 | 23 | 24 | 23 | 24 | +1 | +4.3% | 5,452,000 |
| 2017/08/16 | 23 | 24 | 23 | 23 | ±0 | ±0% | 5,836,000 |
| 2017/08/15 | 24 | 24 | 23 | 23 | ±0 | ±0% | 4,722,000 |
| 2017/08/14 | 23 | 24 | 22 | 23 | ±0 | ±0% | 6,732,000 |
| 2017/08/10 | 24 | 25 | 23 | 23 | -1 | -4.2% | 5,929,000 |
| 2017/08/09 | 24 | 25 | 24 | 24 | -1 | -4% | 2,938,000 |
| 2017/08/08 | 25 | 25 | 24 | 25 | +1 | +4.2% | 4,590,000 |
| 2017/08/07 | 24 | 25 | 24 | 24 | -1 | -4% | 6,323,000 |
| 2017/08/04 | 25 | 25 | 24 | 25 | +1 | +4.2% | 4,774,000 |
| 2017/08/03 | 26 | 27 | 24 | 24 | -2 | -7.7% | 9,534,000 |
| 2017/08/02 | 25 | 26 | 24 | 26 | +2 | +8.3% | 11,217,000 |
| 2017/08/01 | 24 | 25 | 24 | 24 | ±0 | ±0% | 5,800,000 |
| 2017/07/31 | 25 | 28 | 24 | 24 | ±0 | ±0% | 24,719,000 |
| 2017/07/28 | 24 | 28 | 23 | 24 | +1 | +4.3% | 31,000,000 |
1851～
1900
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
