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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 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 |
| 2017/06/15 | 21 | 22 | 21 | 22 | +1 | +4.8% | 2,599,000 |
| 2017/06/14 | 22 | 22 | 21 | 21 | -1 | -4.5% | 2,034,000 |
| 2017/06/13 | 22 | 22 | 21 | 22 | +1 | +4.8% | 2,659,000 |
| 2017/06/12 | 22 | 22 | 21 | 21 | ±0 | ±0% | 2,447,000 |
| 2017/06/09 | 21 | 22 | 21 | 21 | ±0 | ±0% | 2,058,000 |
| 2017/06/08 | 22 | 22 | 21 | 21 | ±0 | ±0% | 1,589,000 |
| 2017/06/07 | 21 | 22 | 21 | 21 | ±0 | ±0% | 1,751,000 |
| 2017/06/06 | 22 | 22 | 21 | 21 | ±0 | ±0% | 1,557,000 |
| 2017/06/05 | 22 | 22 | 21 | 21 | ±0 | ±0% | 1,462,000 |
| 2017/06/02 | 22 | 22 | 21 | 21 | ±0 | ±0% | 1,804,000 |
| 2017/06/01 | 22 | 22 | 21 | 21 | -1 | -4.5% | 3,035,000 |
| 2017/05/31 | 22 | 22 | 21 | 22 | ±0 | ±0% | 3,911,000 |
| 2017/05/30 | 23 | 23 | 21 | 22 | -1 | -4.3% | 4,055,000 |
| 2017/05/29 | 22 | 23 | 22 | 23 | ±0 | ±0% | 2,350,000 |
| 2017/05/26 | 22 | 23 | 21 | 23 | +1 | +4.5% | 2,479,000 |
| 2017/05/25 | 22 | 22 | 21 | 22 | ±0 | ±0% | 2,591,000 |
| 2017/05/24 | 22 | 22 | 21 | 22 | ±0 | ±0% | 2,683,000 |
| 2017/05/23 | 22 | 22 | 22 | 22 | ±0 | ±0% | 1,641,000 |
| 2017/05/22 | 21 | 22 | 21 | 22 | ±0 | ±0% | 2,298,000 |
| 2017/05/19 | 22 | 22 | 21 | 22 | ±0 | ±0% | 3,030,000 |
| 2017/05/18 | 21 | 22 | 21 | 22 | +1 | +4.8% | 2,031,000 |
| 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 |
1951～
2000
件表示中 / 3737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 |
| ＴＶＥ | 213,600円 | -10.9% | -42.7% | 1.87% | 12.53倍 | 0.45倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
| 黒田精 | 91,000円 | +19.8% | +19.3% | 3.30% | 16.77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 |
| 高見サイ | 97,000円 | -5.5% | -35.7% | 2.06% | 4.90倍 | 0.71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 | 195,000円 | -8.1% | +57.4% | 1.79% | 19.16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
