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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 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 |
| 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 |
2101～
2150
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
