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 |
|---|---|---|---|---|---|---|---|
| 2017/03/23 | 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 |
| 2017/03/02 | 23 | 23 | 22 | 22 | ±0 | ±0% | 1,761,000 |
| 2017/03/01 | 22 | 23 | 22 | 22 | ±0 | ±0% | 1,439,000 |
| 2017/02/28 | 23 | 23 | 22 | 22 | ±0 | ±0% | 2,199,000 |
| 2017/02/27 | 22 | 23 | 22 | 22 | -1 | -4.3% | 1,595,000 |
| 2017/02/24 | 23 | 23 | 22 | 23 | ±0 | ±0% | 1,339,000 |
| 2017/02/23 | 23 | 23 | 22 | 23 | ±0 | ±0% | 1,513,000 |
| 2017/02/22 | 22 | 23 | 22 | 23 | +1 | +4.5% | 1,371,000 |
| 2017/02/21 | 23 | 23 | 22 | 22 | -1 | -4.3% | 1,782,000 |
| 2017/02/20 | 23 | 23 | 22 | 23 | ±0 | ±0% | 2,117,000 |
| 2017/02/17 | 24 | 24 | 23 | 23 | ±0 | ±0% | 2,276,000 |
| 2017/02/16 | 24 | 24 | 23 | 23 | -1 | -4.2% | 1,199,000 |
| 2017/02/15 | 24 | 24 | 23 | 24 | +1 | +4.3% | 1,459,000 |
| 2017/02/14 | 25 | 25 | 22 | 23 | -2 | -8% | 8,989,000 |
| 2017/02/13 | 25 | 26 | 24 | 25 | ±0 | ±0% | 5,877,000 |
| 2017/02/10 | 25 | 25 | 24 | 25 | ±0 | ±0% | 4,400,000 |
| 2017/02/09 | 24 | 25 | 23 | 25 | +1 | +4.2% | 4,222,000 |
| 2017/02/08 | 25 | 25 | 23 | 24 | ±0 | ±0% | 3,941,000 |
| 2017/02/07 | 23 | 25 | 23 | 24 | +1 | +4.3% | 5,672,000 |
| 2017/02/06 | 24 | 25 | 23 | 23 | ±0 | ±0% | 9,359,000 |
| 2017/02/03 | 23 | 24 | 22 | 23 | ±0 | ±0% | 3,658,000 |
| 2017/02/02 | 23 | 23 | 22 | 23 | ±0 | ±0% | 3,193,000 |
| 2017/02/01 | 23 | 24 | 22 | 23 | ±0 | ±0% | 4,483,000 |
| 2017/01/31 | 23 | 23 | 22 | 23 | ±0 | ±0% | 1,682,000 |
| 2017/01/30 | 22 | 23 | 22 | 23 | +1 | +4.5% | 2,030,000 |
| 2017/01/27 | 23 | 23 | 22 | 22 | -1 | -4.3% | 2,473,000 |
| 2017/01/26 | 22 | 23 | 22 | 23 | ±0 | ±0% | 1,504,000 |
| 2017/01/25 | 23 | 23 | 22 | 23 | +1 | +4.5% | 1,726,000 |
| 2017/01/24 | 23 | 23 | 22 | 22 | -1 | -4.3% | 1,098,000 |
| 2017/01/23 | 23 | 23 | 22 | 23 | ±0 | ±0% | 2,027,000 |
| 2017/01/20 | 23 | 23 | 22 | 23 | ±0 | ±0% | 2,496,000 |
| 2017/01/19 | 23 | 23 | 22 | 23 | ±0 | ±0% | 1,974,000 |
| 2017/01/18 | 22 | 23 | 21 | 23 | ±0 | ±0% | 2,921,000 |
| 2017/01/17 | 22 | 23 | 21 | 23 | +1 | +4.5% | 3,579,000 |
| 2017/01/16 | 23 | 23 | 22 | 22 | -1 | -4.3% | 2,970,000 |
| 2017/01/13 | 23 | 23 | 22 | 23 | +1 | +4.5% | 1,994,000 |
| 2017/01/12 | 23 | 23 | 22 | 22 | ±0 | ±0% | 2,131,000 |
2001～
2050
件表示中 / 3711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 | 10,400円 | -1.0% | -9.3% | 0.58% | 5.85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 |
| 黒田精 | 87,900円 | +19.8% | +19.3% | 3.41% | 16.20倍 | 0.44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 |
| 石井表記 | 60,600円 | +6.0% | +7.7% | 3.30% | 5.68倍 | 0.50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 | 131,600円 | - | - | - | - | 1.32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 |
| 高見サイ | 100,300円 | -5.5% | -35.7% | 1.99% | 5.07倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
