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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 23 | 24 | 23 | 23 | ±0 | ±0% | 3,235,000 |
| 2017/08/25 | 23 | 24 | 23 | 23 | ±0 | ±0% | 3,193,000 |
| 2017/08/24 | 24 | 24 | 23 | 23 | -1 | -4.2% | 6,386,000 |
| 2017/08/23 | 24 | 24 | 23 | 24 | +1 | +4.3% | 6,142,000 |
| 2017/08/22 | 23 | 24 | 23 | 23 | -1 | -4.2% | 6,122,000 |
| 2017/08/21 | 23 | 24 | 23 | 24 | +1 | +4.3% | 6,078,000 |
| 2017/08/18 | 23 | 24 | 23 | 23 | -1 | -4.2% | 6,724,000 |
| 2017/08/17 | 23 | 24 | 23 | 24 | +1 | +4.3% | 5,452,000 |
| 2017/08/16 | 23 | 24 | 23 | 23 | ±0 | ±0% | 5,836,000 |
| 2017/08/15 | 24 | 24 | 23 | 23 | ±0 | ±0% | 4,722,000 |
| 2017/08/14 | 23 | 24 | 22 | 23 | ±0 | ±0% | 6,732,000 |
| 2017/08/10 | 24 | 25 | 23 | 23 | -1 | -4.2% | 5,929,000 |
| 2017/08/09 | 24 | 25 | 24 | 24 | -1 | -4% | 2,938,000 |
| 2017/08/08 | 25 | 25 | 24 | 25 | +1 | +4.2% | 4,590,000 |
| 2017/08/07 | 24 | 25 | 24 | 24 | -1 | -4% | 6,323,000 |
| 2017/08/04 | 25 | 25 | 24 | 25 | +1 | +4.2% | 4,774,000 |
| 2017/08/03 | 26 | 27 | 24 | 24 | -2 | -7.7% | 9,534,000 |
| 2017/08/02 | 25 | 26 | 24 | 26 | +2 | +8.3% | 11,217,000 |
| 2017/08/01 | 24 | 25 | 24 | 24 | ±0 | ±0% | 5,800,000 |
| 2017/07/31 | 25 | 28 | 24 | 24 | ±0 | ±0% | 24,719,000 |
| 2017/07/28 | 24 | 28 | 23 | 24 | +1 | +4.3% | 31,000,000 |
| 2017/07/27 | 23 | 24 | 23 | 23 | -1 | -4.2% | 3,666,000 |
| 2017/07/26 | 23 | 24 | 23 | 24 | +1 | +4.3% | 5,964,000 |
| 2017/07/25 | 23 | 24 | 22 | 23 | ±0 | ±0% | 8,131,000 |
| 2017/07/24 | 23 | 23 | 22 | 23 | -1 | -4.2% | 5,891,000 |
| 2017/07/21 | 23 | 24 | 22 | 24 | +1 | +4.3% | 6,175,000 |
| 2017/07/20 | 23 | 24 | 22 | 23 | ±0 | ±0% | 5,239,000 |
| 2017/07/19 | 23 | 23 | 22 | 23 | ±0 | ±0% | 3,858,000 |
| 2017/07/18 | 24 | 24 | 22 | 23 | -1 | -4.2% | 6,700,000 |
| 2017/07/14 | 24 | 24 | 23 | 24 | +1 | +4.3% | 3,856,000 |
| 2017/07/13 | 23 | 24 | 23 | 23 | ±0 | ±0% | 7,047,000 |
| 2017/07/12 | 23 | 23 | 22 | 23 | ±0 | ±0% | 5,971,000 |
| 2017/07/11 | 22 | 23 | 22 | 23 | +1 | +4.5% | 5,825,000 |
| 2017/07/10 | 23 | 23 | 22 | 22 | ±0 | ±0% | 5,290,000 |
| 2017/07/07 | 23 | 23 | 22 | 22 | ±0 | ±0% | 4,538,000 |
| 2017/07/06 | 24 | 24 | 22 | 22 | -2 | -8.3% | 15,201,000 |
| 2017/07/05 | 24 | 24 | 23 | 24 | ±0 | ±0% | 5,128,000 |
| 2017/07/04 | 23 | 24 | 23 | 24 | +2 | +9.1% | 4,258,000 |
| 2017/07/03 | 23 | 23 | 22 | 22 | -2 | -8.3% | 3,468,000 |
| 2017/06/30 | 23 | 24 | 22 | 24 | +1 | +4.3% | 3,731,000 |
| 2017/06/29 | 22 | 23 | 22 | 23 | +1 | +4.5% | 2,264,000 |
| 2017/06/28 | 23 | 23 | 22 | 22 | -1 | -4.3% | 2,084,000 |
| 2017/06/27 | 22 | 23 | 22 | 23 | ±0 | ±0% | 1,138,000 |
| 2017/06/26 | 22 | 23 | 22 | 23 | +2 | +9.5% | 4,193,000 |
| 2017/06/23 | 22 | 23 | 21 | 21 | -1 | -4.5% | 4,324,000 |
| 2017/06/22 | 24 | 24 | 22 | 22 | -1 | -4.3% | 3,290,000 |
| 2017/06/21 | 21 | 24 | 21 | 23 | +2 | +9.5% | 5,437,000 |
| 2017/06/20 | 22 | 22 | 21 | 21 | ±0 | ±0% | 2,077,000 |
| 2017/06/19 | 21 | 22 | 21 | 21 | ±0 | ±0% | 2,695,000 |
| 2017/06/16 | 21 | 22 | 21 | 21 | -1 | -4.5% | 2,723,000 |
1951～
2000
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
