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 |
|---|---|---|---|---|---|---|---|
| 2017/05/17 | 22 | 22 | 21 | 21 | -1 | -4.5% | 2,503,000 |
| 2017/05/16 | 23 | 23 | 22 | 22 | ±0 | ±0% | 1,932,000 |
| 2017/05/15 | 22 | 23 | 22 | 22 | ±0 | ±0% | 1,555,000 |
| 2017/05/12 | 22 | 23 | 22 | 22 | ±0 | ±0% | 1,339,000 |
| 2017/05/11 | 22 | 22 | 22 | 22 | -1 | -4.3% | 1,305,000 |
| 2017/05/10 | 21 | 23 | 21 | 23 | +1 | +4.5% | 2,094,000 |
| 2017/05/09 | 21 | 22 | 21 | 22 | ±0 | ±0% | 1,500,000 |
| 2017/05/08 | 20 | 22 | 20 | 22 | +2 | +10% | 3,314,000 |
| 2017/05/02 | 21 | 21 | 20 | 20 | -1 | -4.8% | 3,661,000 |
| 2017/05/01 | 22 | 22 | 21 | 21 | ±0 | ±0% | 2,110,000 |
| 2017/04/28 | 22 | 22 | 21 | 21 | -1 | -4.5% | 2,486,000 |
| 2017/04/27 | 22 | 22 | 22 | 22 | ±0 | ±0% | 1,402,000 |
| 2017/04/26 | 23 | 23 | 22 | 22 | ±0 | ±0% | 1,367,000 |
| 2017/04/25 | 22 | 22 | 22 | 22 | ±0 | ±0% | 1,735,000 |
| 2017/04/24 | 23 | 23 | 22 | 22 | ±0 | ±0% | 1,629,000 |
| 2017/04/21 | 23 | 23 | 22 | 22 | -1 | -4.3% | 1,451,000 |
| 2017/04/20 | 23 | 23 | 22 | 23 | ±0 | ±0% | 1,354,000 |
| 2017/04/19 | 21 | 23 | 21 | 23 | +1 | +4.5% | 2,021,000 |
| 2017/04/18 | 21 | 22 | 21 | 22 | +1 | +4.8% | 1,667,000 |
| 2017/04/17 | 22 | 22 | 21 | 21 | -1 | -4.5% | 1,630,000 |
| 2017/04/14 | 22 | 22 | 21 | 22 | ±0 | ±0% | 1,559,000 |
| 2017/04/13 | 22 | 22 | 21 | 22 | +1 | +4.8% | 1,869,000 |
| 2017/04/12 | 22 | 22 | 21 | 21 | -2 | -8.7% | 2,736,000 |
| 2017/04/11 | 22 | 23 | 22 | 23 | +1 | +4.5% | 2,550,000 |
| 2017/04/10 | 21 | 22 | 21 | 22 | +1 | +4.8% | 1,841,000 |
| 2017/04/07 | 22 | 22 | 21 | 21 | -1 | -4.5% | 3,052,000 |
| 2017/04/06 | 23 | 23 | 22 | 22 | -1 | -4.3% | 2,009,000 |
| 2017/04/05 | 23 | 23 | 22 | 23 | ±0 | ±0% | 2,231,000 |
| 2017/04/04 | 23 | 24 | 22 | 23 | ±0 | ±0% | 3,449,000 |
| 2017/04/03 | 23 | 24 | 23 | 23 | ±0 | ±0% | 2,778,000 |
| 2017/03/31 | 22 | 24 | 22 | 23 | ±0 | ±0% | 1,817,000 |
| 2017/03/30 | 23 | 24 | 23 | 23 | ±0 | ±0% | 2,208,000 |
| 2017/03/29 | 23 | 24 | 23 | 23 | ±0 | ±0% | 1,195,000 |
| 2017/03/28 | 23 | 23 | 22 | 23 | ±0 | ±0% | 1,647,000 |
| 2017/03/27 | 23 | 24 | 23 | 23 | ±0 | ±0% | 3,966,000 |
| 2017/03/24 | 23 | 24 | 23 | 23 | ±0 | ±0% | 2,201,000 |
| 2017/03/23 | 24 | 24 | 23 | 23 | ±0 | ±0% | 1,377,000 |
| 2017/03/22 | 23 | 24 | 23 | 23 | ±0 | ±0% | 1,686,000 |
| 2017/03/21 | 23 | 24 | 22 | 23 | ±0 | ±0% | 3,056,000 |
| 2017/03/17 | 23 | 23 | 23 | 23 | ±0 | ±0% | 2,748,000 |
| 2017/03/16 | 23 | 24 | 23 | 23 | ±0 | ±0% | 1,549,000 |
| 2017/03/15 | 23 | 23 | 22 | 23 | ±0 | ±0% | 1,750,000 |
| 2017/03/14 | 23 | 23 | 23 | 23 | ±0 | ±0% | 2,090,000 |
| 2017/03/13 | 23 | 24 | 22 | 23 | ±0 | ±0% | 2,826,000 |
| 2017/03/10 | 23 | 23 | 22 | 23 | ±0 | ±0% | 2,691,000 |
| 2017/03/09 | 23 | 24 | 23 | 23 | ±0 | ±0% | 1,630,000 |
| 2017/03/08 | 23 | 24 | 23 | 23 | -1 | -4.2% | 2,477,000 |
| 2017/03/07 | 22 | 24 | 22 | 24 | +2 | +9.1% | 3,430,000 |
| 2017/03/06 | 22 | 23 | 22 | 22 | ±0 | ±0% | 1,752,000 |
| 2017/03/03 | 22 | 23 | 22 | 22 | ±0 | ±0% | 988,000 |
1951～
2000
件表示中 / 3697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 | 9,900円 | +4.2% | -2.7% | 0.51% | 7.43倍 | 0.37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 |
| 鉱研工業 | 51,100円 | +8.4% | +37.7% | 3.52% | 7.74倍 | 0.81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 |
| 浜井産 | 131,500円 | -8.6% | -67.5% | 0.00% | 38.09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 |
| 太平製 | 276,200円 | -19.3% | -44.1% | 2.17% | 10.29倍 | 0.52倍 |
|
合板・木工機械のトップメーカー。技術力に定評。建材の製造も。東南ア、北米向け輸出に実績 |
| ＮＦＫ－ＨＤ | 9,200円 | -2.1% | +13.3% | 0.00% | 38.66倍 | 0.82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
