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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 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 |
1851～
1900
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
