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 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 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 |
| 2017/01/11 | 23 | 23 | 22 | 22 | -1 | -4.3% | 2,634,000 |
| 2017/01/10 | 23 | 24 | 22 | 23 | -1 | -4.2% | 3,314,000 |
| 2017/01/06 | 23 | 26 | 22 | 24 | +3 | +14.3% | 21,306,000 |
| 2017/01/05 | 22 | 22 | 21 | 21 | ±0 | ±0% | 1,605,000 |
| 2017/01/04 | 20 | 21 | 20 | 21 | +1 | +5% | 3,420,000 |
| 2016/12/30 | 20 | 21 | 20 | 20 | -1 | -4.8% | 858,000 |
| 2016/12/29 | 21 | 21 | 20 | 21 | ±0 | ±0% | 1,050,000 |
| 2016/12/28 | 20 | 21 | 20 | 21 | +1 | +5% | 1,181,000 |
| 2016/12/27 | 21 | 22 | 20 | 20 | -1 | -4.8% | 4,382,000 |
| 2016/12/26 | 21 | 22 | 21 | 21 | -1 | -4.5% | 6,210,000 |
| 2016/12/22 | 21 | 22 | 21 | 22 | +1 | +4.8% | 9,536,000 |
| 2016/12/21 | 21 | 22 | 21 | 21 | ±0 | ±0% | 8,317,000 |
| 2016/12/20 | 21 | 22 | 21 | 21 | ±0 | ±0% | 9,042,000 |
| 2016/12/19 | 22 | 22 | 21 | 21 | -1 | -4.5% | 6,960,000 |
| 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 |
2051～
2100
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
