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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 26 | 26 | 25 | 25 | -1 | -3.8% | 5,846,000 |
| 2017/12/06 | 25 | 26 | 25 | 26 | ±0 | ±0% | 7,373,000 |
| 2017/12/05 | 26 | 26 | 25 | 26 | ±0 | ±0% | 6,727,000 |
| 2017/12/04 | 25 | 26 | 25 | 26 | ±0 | ±0% | 7,939,000 |
| 2017/12/01 | 26 | 26 | 25 | 26 | +1 | +4% | 8,547,000 |
| 2017/11/30 | 25 | 26 | 25 | 25 | -1 | -3.8% | 12,993,000 |
| 2017/11/29 | 26 | 26 | 25 | 26 | ±0 | ±0% | 10,900,000 |
| 2017/11/28 | 25 | 26 | 25 | 26 | ±0 | ±0% | 13,765,000 |
| 2017/11/27 | 26 | 26 | 25 | 26 | ±0 | ±0% | 18,501,000 |
| 2017/11/24 | 26 | 26 | 25 | 26 | ±0 | ±0% | 15,350,000 |
| 2017/11/22 | 25 | 26 | 25 | 26 | ±0 | ±0% | 20,188,000 |
| 2017/11/21 | 25 | 26 | 25 | 26 | +1 | +4% | 18,296,000 |
| 2017/11/20 | 25 | 25 | 24 | 25 | +1 | +4.2% | 15,389,000 |
| 2017/11/17 | 25 | 25 | 24 | 24 | ±0 | ±0% | 15,851,000 |
| 2017/11/16 | 24 | 25 | 24 | 24 | ±0 | ±0% | 21,083,000 |
| 2017/11/15 | 25 | 25 | 24 | 24 | -1 | -4% | 14,838,000 |
| 2017/11/14 | 25 | 26 | 24 | 25 | ±0 | ±0% | 19,062,000 |
| 2017/11/13 | 25 | 26 | 25 | 25 | ±0 | ±0% | 18,402,000 |
| 2017/11/10 | 25 | 26 | 25 | 25 | -1 | -3.8% | 19,619,000 |
| 2017/11/09 | 26 | 26 | 25 | 26 | ±0 | ±0% | 17,082,000 |
| 2017/11/08 | 26 | 26 | 25 | 26 | +1 | +4% | 21,913,000 |
| 2017/11/07 | 25 | 26 | 25 | 25 | -1 | -3.8% | 13,123,000 |
| 2017/11/06 | 27 | 27 | 25 | 26 | -1 | -3.7% | 26,510,000 |
| 2017/11/02 | 26 | 27 | 25 | 27 | +2 | +8% | 20,970,000 |
| 2017/11/01 | 26 | 26 | 25 | 25 | ±0 | ±0% | 14,832,000 |
| 2017/10/31 | 26 | 26 | 25 | 25 | -1 | -3.8% | 18,123,000 |
| 2017/10/30 | 25 | 27 | 25 | 26 | ±0 | ±0% | 17,661,000 |
| 2017/10/27 | 26 | 26 | 25 | 26 | ±0 | ±0% | 14,918,000 |
| 2017/10/26 | 26 | 26 | 25 | 26 | +1 | +4% | 11,001,000 |
| 2017/10/25 | 26 | 26 | 25 | 25 | -1 | -3.8% | 13,349,000 |
| 2017/10/24 | 26 | 26 | 25 | 26 | +1 | +4% | 13,185,000 |
| 2017/10/23 | 26 | 26 | 25 | 25 | ±0 | ±0% | 18,241,000 |
| 2017/10/20 | 26 | 26 | 25 | 25 | -2 | -7.4% | 10,555,000 |
| 2017/10/19 | 26 | 27 | 25 | 27 | +2 | +8% | 12,020,000 |
| 2017/10/18 | 27 | 27 | 25 | 25 | -2 | -7.4% | 20,093,000 |
| 2017/10/17 | 26 | 27 | 25 | 27 | +1 | +3.8% | 17,119,000 |
| 2017/10/16 | 26 | 26 | 25 | 26 | +1 | +4% | 21,730,000 |
| 2017/10/13 | 26 | 26 | 25 | 25 | -1 | -3.8% | 17,604,000 |
| 2017/10/12 | 25 | 26 | 24 | 26 | +2 | +8.3% | 18,742,000 |
| 2017/10/11 | 25 | 25 | 24 | 24 | ±0 | ±0% | 13,732,000 |
| 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 |
1851～
1900
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 | 10,200円 | -1.0% | -9.3% | 0.59% | 5.74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 | 211,100円 | -10.9% | -42.7% | 1.89% | 12.38倍 | 0.44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 | 91,200円 | +19.8% | +19.3% | 3.29% | 16.81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 | 97,400円 | -5.5% | -35.7% | 2.05% | 4.92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 | 194,700円 | -8.1% | +57.4% | 1.80% | 19.13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
