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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 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 |
1901～
1950
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
