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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 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 |
2051～
2100
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
