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 |
|---|---|---|---|---|---|---|---|
| 2016/12/16 | 22 | 23 | 21 | 22 | ±0 | ±0% | 8,437,000 |
| 2016/12/15 | 22 | 23 | 22 | 22 | ±0 | ±0% | 4,500,000 |
| 2016/12/14 | 22 | 23 | 22 | 22 | ±0 | ±0% | 3,951,000 |
| 2016/12/13 | 22 | 23 | 22 | 22 | ±0 | ±0% | 5,183,000 |
| 2016/12/12 | 22 | 23 | 21 | 22 | +1 | +4.8% | 7,735,000 |
| 2016/12/09 | 22 | 22 | 21 | 21 | ±0 | ±0% | 6,765,000 |
| 2016/12/08 | 20 | 21 | 20 | 21 | +1 | +5% | 3,673,000 |
| 2016/12/07 | 21 | 21 | 20 | 20 | -1 | -4.8% | 2,970,000 |
| 2016/12/06 | 20 | 21 | 19 | 21 | +1 | +5% | 5,267,000 |
| 2016/12/05 | 20 | 21 | 20 | 20 | ±0 | ±0% | 3,509,000 |
| 2016/12/02 | 20 | 21 | 20 | 20 | ±0 | ±0% | 3,588,000 |
| 2016/12/01 | 20 | 21 | 20 | 20 | ±0 | ±0% | 2,843,000 |
| 2016/11/30 | 21 | 21 | 20 | 20 | ±0 | ±0% | 3,436,000 |
| 2016/11/29 | 21 | 21 | 20 | 20 | -1 | -4.8% | 3,851,000 |
| 2016/11/28 | 20 | 21 | 20 | 21 | ±0 | ±0% | 5,645,000 |
| 2016/11/25 | 21 | 21 | 20 | 21 | ±0 | ±0% | 3,867,000 |
| 2016/11/24 | 21 | 21 | 20 | 21 | ±0 | ±0% | 4,320,000 |
| 2016/11/22 | 21 | 21 | 20 | 21 | ±0 | ±0% | 2,951,000 |
| 2016/11/21 | 21 | 22 | 20 | 21 | ±0 | ±0% | 5,248,000 |
| 2016/11/18 | 21 | 22 | 20 | 21 | +1 | +5% | 5,865,000 |
| 2016/11/17 | 19 | 21 | 19 | 20 | +1 | +5.3% | 6,060,000 |
| 2016/11/16 | 19 | 20 | 19 | 19 | -1 | -5% | 2,693,000 |
| 2016/11/15 | 19 | 20 | 19 | 20 | +1 | +5.3% | 2,736,000 |
| 2016/11/14 | 19 | 20 | 19 | 19 | ±0 | ±0% | 3,233,000 |
| 2016/11/11 | 19 | 19 | 19 | 19 | ±0 | ±0% | 4,453,000 |
| 2016/11/10 | 19 | 19 | 18 | 19 | +1 | +5.6% | 3,321,000 |
| 2016/11/09 | 19 | 19 | 18 | 18 | -1 | -5.3% | 3,063,000 |
| 2016/11/08 | 19 | 20 | 19 | 19 | -1 | -5% | 1,912,000 |
| 2016/11/07 | 19 | 20 | 19 | 20 | +1 | +5.3% | 2,034,000 |
| 2016/11/04 | 19 | 19 | 18 | 19 | +1 | +5.6% | 1,729,000 |
| 2016/11/02 | 19 | 20 | 18 | 18 | -1 | -5.3% | 3,258,000 |
| 2016/11/01 | 19 | 20 | 19 | 19 | ±0 | ±0% | 3,639,000 |
| 2016/10/31 | 19 | 19 | 19 | 19 | ±0 | ±0% | 2,181,000 |
| 2016/10/28 | 19 | 19 | 19 | 19 | ±0 | ±0% | 3,191,000 |
| 2016/10/27 | 19 | 19 | 18 | 19 | ±0 | ±0% | 6,003,000 |
| 2016/10/26 | 19 | 20 | 19 | 19 | ±0 | ±0% | 3,160,000 |
| 2016/10/25 | 19 | 20 | 19 | 19 | ±0 | ±0% | 2,278,000 |
| 2016/10/24 | 19 | 20 | 19 | 19 | ±0 | ±0% | 1,589,000 |
| 2016/10/21 | 19 | 20 | 19 | 19 | ±0 | ±0% | 3,319,000 |
| 2016/10/20 | 19 | 20 | 19 | 19 | ±0 | ±0% | 2,579,000 |
| 2016/10/19 | 20 | 20 | 19 | 19 | -1 | -5% | 2,406,000 |
| 2016/10/18 | 19 | 20 | 19 | 20 | ±0 | ±0% | 3,165,000 |
| 2016/10/17 | 19 | 20 | 19 | 20 | +2 | +11.1% | 3,528,000 |
| 2016/10/14 | 19 | 20 | 18 | 18 | -1 | -5.3% | 3,433,000 |
| 2016/10/13 | 19 | 20 | 19 | 19 | ±0 | ±0% | 2,959,000 |
| 2016/10/12 | 19 | 20 | 19 | 19 | ±0 | ±0% | 2,320,000 |
| 2016/10/11 | 20 | 20 | 19 | 19 | ±0 | ±0% | 2,901,000 |
| 2016/10/07 | 20 | 21 | 19 | 19 | -1 | -5% | 4,140,000 |
| 2016/10/06 | 20 | 21 | 20 | 20 | -1 | -4.8% | 4,058,000 |
| 2016/10/05 | 19 | 21 | 18 | 21 | +3 | +16.7% | 6,555,000 |
2051～
2100
件表示中 / 3697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 | 9,900円 | +4.2% | -2.7% | 0.51% | 7.43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 |
| 鉱研工業 | 51,100円 | +8.4% | +37.7% | 3.52% | 7.74倍 | 0.81倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
| 浜井産 | 131,500円 | -8.6% | -67.5% | 0.00% | 38.09倍 | 1.33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 |
| 太平製 | 276,200円 | -19.3% | -44.1% | 2.17% | 10.29倍 | 0.52倍 |
|
合板・木工機械のトップメーカー。技術力に定評。建材の製造も。東南ア、北米向け輸出に実績 |
| ＮＦＫ－ＨＤ | 9,200円 | -2.1% | +13.3% | 0.00% | 38.66倍 | 0.82倍 |
|
工業炉用燃焼機器が主軸。省エネ蓄熱型交互燃焼装置に強み。出資先順次増やし投資会社的色彩 |
市場注目の銘柄
チャート関連のコラム
