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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 97 | 97 | 95 | 96 | ±0 | ±0% | 52,200 |
| 2024/11/20 | 96 | 98 | 95 | 96 | -2 | -2% | 270,700 |
| 2024/11/19 | 100 | 100 | 97 | 98 | -1 | -1% | 96,800 |
| 2024/11/18 | 99 | 101 | 98 | 99 | +1 | +1% | 43,400 |
| 2024/11/15 | 99 | 102 | 98 | 98 | -2 | -2% | 31,100 |
| 2024/11/14 | 98 | 102 | 97 | 100 | +2 | +2% | 177,700 |
| 2024/11/13 | 97 | 99 | 97 | 98 | +1 | +1% | 33,700 |
| 2024/11/12 | 97 | 99 | 96 | 97 | ±0 | ±0% | 68,700 |
| 2024/11/11 | 98 | 98 | 97 | 97 | -2 | -2% | 26,300 |
| 2024/11/08 | 97 | 101 | 97 | 99 | +2 | +2.1% | 122,900 |
| 2024/11/07 | 97 | 98 | 96 | 97 | +1 | +1% | 55,100 |
| 2024/11/06 | 96 | 97 | 96 | 96 | ±0 | ±0% | 35,200 |
| 2024/11/05 | 95 | 97 | 95 | 96 | +2 | +2.1% | 28,600 |
| 2024/11/01 | 96 | 96 | 94 | 94 | -2 | -2.1% | 35,500 |
| 2024/10/31 | 95 | 96 | 94 | 96 | +1 | +1.1% | 40,000 |
| 2024/10/30 | 95 | 95 | 94 | 95 | ±0 | ±0% | 22,300 |
| 2024/10/29 | 95 | 95 | 94 | 95 | +1 | +1.1% | 22,700 |
| 2024/10/28 | 95 | 95 | 94 | 94 | ±0 | ±0% | 29,900 |
| 2024/10/25 | 94 | 95 | 93 | 94 | ±0 | ±0% | 54,300 |
| 2024/10/24 | 95 | 95 | 94 | 94 | -1 | -1.1% | 38,000 |
| 2024/10/23 | 96 | 96 | 95 | 95 | -1 | -1% | 24,700 |
| 2024/10/22 | 97 | 98 | 96 | 96 | -1 | -1% | 30,100 |
| 2024/10/21 | 96 | 97 | 96 | 97 | +1 | +1% | 14,300 |
| 2024/10/18 | 98 | 98 | 96 | 96 | -1 | -1% | 15,900 |
| 2024/10/17 | 97 | 98 | 97 | 97 | +1 | +1% | 15,300 |
| 2024/10/16 | 98 | 98 | 96 | 96 | -2 | -2% | 9,200 |
| 2024/10/15 | 97 | 98 | 97 | 98 | +1 | +1% | 26,100 |
| 2024/10/11 | 98 | 98 | 97 | 97 | -1 | -1% | 51,700 |
| 2024/10/10 | 99 | 99 | 98 | 98 | -1 | -1% | 8,500 |
| 2024/10/09 | 99 | 99 | 98 | 99 | +2 | +2.1% | 34,600 |
| 2024/10/08 | 97 | 98 | 97 | 97 | -1 | -1% | 9,300 |
| 2024/10/07 | 99 | 99 | 97 | 98 | ±0 | ±0% | 48,400 |
| 2024/10/04 | 100 | 100 | 98 | 98 | -1 | -1% | 27,000 |
| 2024/10/03 | 102 | 102 | 99 | 99 | ±0 | ±0% | 31,500 |
| 2024/10/02 | 100 | 102 | 99 | 99 | -1 | -1% | 54,300 |
| 2024/10/01 | 98 | 103 | 97 | 100 | +3 | +3.1% | 156,900 |
| 2024/09/30 | 95 | 100 | 95 | 97 | ±0 | ±0% | 68,600 |
| 2024/09/27 | 98 | 98 | 97 | 97 | ±0 | ±0% | 15,400 |
| 2024/09/26 | 97 | 98 | 97 | 97 | ±0 | ±0% | 21,700 |
| 2024/09/25 | 97 | 97 | 96 | 97 | ±0 | ±0% | 9,900 |
| 2024/09/24 | 96 | 98 | 96 | 97 | +1 | +1% | 37,000 |
| 2024/09/20 | 98 | 98 | 96 | 96 | -1 | -1% | 31,300 |
| 2024/09/19 | 98 | 99 | 97 | 97 | -1 | -1% | 63,600 |
| 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 |
151～
200
件表示中 / 3735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 | 10,100円 | -1.0% | -9.3% | 0.59% | 5.68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 |
| 黒田精 | 91,800円 | +19.8% | +19.3% | 3.27% | 16.92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 |
| タカキタ | 37,200円 | +2.8% | -2.8% | 2.69% | 16.54倍 | 0.52倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
| 高見サイ | 96,500円 | -5.5% | -35.7% | 2.07% | 4.88倍 | 0.70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 | 193,400円 | -8.1% | +57.4% | 1.81% | 19.00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
