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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 96 | 98 | 96 | 98 | +2 | +2.1% | 24,500 |
| 2024/09/17 | 97 | 97 | 96 | 96 | ±0 | ±0% | 15,200 |
| 2024/09/13 | 97 | 97 | 96 | 96 | -1 | -1% | 28,100 |
| 2024/09/12 | 97 | 98 | 97 | 97 | +2 | +2.1% | 14,100 |
| 2024/09/11 | 97 | 98 | 95 | 95 | -2 | -2.1% | 44,300 |
| 2024/09/10 | 97 | 98 | 96 | 97 | ±0 | ±0% | 23,000 |
| 2024/09/09 | 94 | 97 | 94 | 97 | +1 | +1% | 35,000 |
| 2024/09/06 | 98 | 99 | 95 | 96 | -1 | -1% | 87,900 |
| 2024/09/05 | 97 | 99 | 97 | 97 | ±0 | ±0% | 43,700 |
| 2024/09/04 | 98 | 99 | 97 | 97 | -3 | -3% | 75,600 |
| 2024/09/03 | 100 | 101 | 100 | 100 | ±0 | ±0% | 11,700 |
| 2024/09/02 | 102 | 102 | 100 | 100 | -1 | -1% | 51,700 |
| 2024/08/30 | 99 | 101 | 99 | 101 | ±0 | ±0% | 52,900 |
| 2024/08/29 | 102 | 102 | 99 | 101 | +1 | +1% | 36,400 |
| 2024/08/28 | 100 | 102 | 100 | 100 | -1 | -1% | 27,200 |
| 2024/08/27 | 101 | 102 | 100 | 101 | -1 | -1% | 26,900 |
| 2024/08/26 | 101 | 102 | 100 | 102 | +2 | +2% | 58,600 |
| 2024/08/23 | 100 | 101 | 99 | 100 | -1 | -1% | 24,600 |
| 2024/08/22 | 100 | 101 | 100 | 101 | +1 | +1% | 28,800 |
| 2024/08/21 | 100 | 102 | 100 | 100 | ±0 | ±0% | 46,900 |
| 2024/08/20 | 98 | 101 | 98 | 100 | +1 | +1% | 94,200 |
| 2024/08/19 | 98 | 100 | 98 | 99 | +1 | +1% | 56,300 |
| 2024/08/16 | 99 | 99 | 97 | 98 | +2 | +2.1% | 89,400 |
| 2024/08/15 | 96 | 98 | 95 | 96 | ±0 | ±0% | 299,300 |
| 2024/08/14 | 98 | 115 | 94 | 96 | -1 | -1% | 1,216,200 |
| 2024/08/13 | 96 | 97 | 95 | 97 | +2 | +2.1% | 118,600 |
| 2024/08/09 | 96 | 96 | 94 | 95 | ±0 | ±0% | 58,400 |
| 2024/08/08 | 95 | 96 | 94 | 95 | -2 | -2.1% | 56,500 |
| 2024/08/07 | 92 | 97 | 92 | 97 | +5 | +5.4% | 70,100 |
| 2024/08/06 | 90 | 95 | 88 | 92 | ±0 | ±0% | 229,800 |
| 2024/08/05 | 101 | 101 | 88 | 92 | -10 | -9.8% | 191,600 |
| 2024/08/02 | 105 | 105 | 101 | 102 | -4 | -3.8% | 144,700 |
| 2024/08/01 | 106 | 107 | 105 | 106 | ±0 | ±0% | 41,000 |
| 2024/07/31 | 106 | 107 | 106 | 106 | ±0 | ±0% | 56,900 |
| 2024/07/30 | 106 | 107 | 106 | 106 | -1 | -0.9% | 21,300 |
| 2024/07/29 | 106 | 107 | 105 | 107 | +2 | +1.9% | 35,800 |
| 2024/07/26 | 105 | 106 | 104 | 105 | -1 | -0.9% | 16,600 |
| 2024/07/25 | 105 | 106 | 104 | 106 | ±0 | ±0% | 41,900 |
| 2024/07/24 | 106 | 107 | 105 | 106 | ±0 | ±0% | 63,000 |
| 2024/07/23 | 106 | 107 | 106 | 106 | -1 | -0.9% | 13,000 |
| 2024/07/22 | 108 | 108 | 106 | 107 | ±0 | ±0% | 70,100 |
| 2024/07/19 | 107 | 108 | 107 | 107 | ±0 | ±0% | 26,600 |
| 2024/07/18 | 108 | 108 | 107 | 107 | -1 | -0.9% | 27,800 |
| 2024/07/17 | 109 | 109 | 107 | 108 | ±0 | ±0% | 25,100 |
| 2024/07/16 | 108 | 109 | 108 | 108 | ±0 | ±0% | 84,600 |
| 2024/07/12 | 108 | 108 | 107 | 108 | +1 | +0.9% | 28,600 |
| 2024/07/11 | 108 | 109 | 107 | 107 | ±0 | ±0% | 32,200 |
| 2024/07/10 | 107 | 109 | 107 | 107 | -1 | -0.9% | 31,400 |
| 2024/07/09 | 109 | 109 | 108 | 108 | -1 | -0.9% | 32,100 |
| 2024/07/08 | 108 | 109 | 108 | 109 | +1 | +0.9% | 33,000 |
151～
200
件表示中 / 3692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 | 9,600円 | +4.2% | -2.7% | 0.52% | 7.20倍 | 0.36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 |
| 石井表記 | 56,400円 | +6.0% | +7.7% | 3.55% | 5.31倍 | 0.47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 |
| 浜井産 | 131,700円 | -8.6% | -67.5% | 0.00% | 38.15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 |
| 鉱研工業 | 46,300円 | +15.4% | +25.8% | 2.59% | 10.61倍 | 0.80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 |
| ＮＦＫ－ＨＤ | 8,800円 | -6.9% | -59.3% | 0.00% | 154.39倍 | 0.79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
