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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 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 |
2001～
2050
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
