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 |
|---|---|---|---|---|---|---|---|
| 2016/10/04 | 18 | 19 | 18 | 18 | ±0 | ±0% | 2,294,000 |
| 2016/10/03 | 19 | 19 | 18 | 18 | ±0 | ±0% | 1,517,000 |
| 2016/09/30 | 19 | 19 | 18 | 18 | -1 | -5.3% | 1,851,000 |
| 2016/09/29 | 19 | 19 | 18 | 19 | +1 | +5.6% | 1,500,000 |
| 2016/09/28 | 18 | 19 | 18 | 18 | ±0 | ±0% | 1,059,000 |
| 2016/09/27 | 18 | 18 | 17 | 18 | ±0 | ±0% | 2,033,000 |
| 2016/09/26 | 18 | 18 | 18 | 18 | ±0 | ±0% | 2,014,000 |
| 2016/09/23 | 18 | 19 | 18 | 18 | ±0 | ±0% | 1,882,000 |
| 2016/09/21 | 18 | 18 | 18 | 18 | ±0 | ±0% | 1,963,000 |
| 2016/09/20 | 18 | 18 | 18 | 18 | ±0 | ±0% | 2,466,000 |
| 2016/09/16 | 18 | 18 | 18 | 18 | ±0 | ±0% | 2,620,000 |
| 2016/09/15 | 18 | 18 | 18 | 18 | ±0 | ±0% | 2,696,000 |
| 2016/09/14 | 18 | 19 | 18 | 18 | ±0 | ±0% | 3,461,000 |
| 2016/09/13 | 18 | 19 | 18 | 18 | ±0 | ±0% | 1,775,000 |
| 2016/09/12 | 18 | 19 | 18 | 18 | ±0 | ±0% | 2,208,000 |
| 2016/09/09 | 18 | 19 | 18 | 18 | ±0 | ±0% | 1,967,000 |
| 2016/09/08 | 18 | 18 | 18 | 18 | ±0 | ±0% | 1,586,000 |
| 2016/09/07 | 18 | 19 | 18 | 18 | ±0 | ±0% | 1,403,000 |
| 2016/09/06 | 19 | 19 | 18 | 18 | ±0 | ±0% | 1,315,000 |
| 2016/09/05 | 18 | 19 | 18 | 18 | ±0 | ±0% | 1,012,000 |
| 2016/09/02 | 18 | 19 | 18 | 18 | -1 | -5.3% | 1,094,000 |
| 2016/09/01 | 18 | 19 | 18 | 19 | +1 | +5.6% | 826,000 |
| 2016/08/31 | 19 | 19 | 18 | 18 | ±0 | ±0% | 901,000 |
| 2016/08/30 | 18 | 18 | 18 | 18 | ±0 | ±0% | 1,074,000 |
| 2016/08/29 | 18 | 19 | 18 | 18 | +1 | +5.9% | 4,168,000 |
| 2016/08/26 | 18 | 18 | 17 | 17 | -1 | -5.6% | 1,096,000 |
| 2016/08/25 | 18 | 18 | 18 | 18 | ±0 | ±0% | 628,000 |
| 2016/08/24 | 18 | 19 | 18 | 18 | ±0 | ±0% | 993,000 |
| 2016/08/23 | 18 | 18 | 18 | 18 | ±0 | ±0% | 1,155,000 |
| 2016/08/22 | 18 | 19 | 18 | 18 | ±0 | ±0% | 747,000 |
| 2016/08/19 | 18 | 19 | 18 | 18 | ±0 | ±0% | 1,151,000 |
| 2016/08/18 | 18 | 19 | 17 | 18 | ±0 | ±0% | 3,247,000 |
| 2016/08/17 | 18 | 19 | 18 | 18 | ±0 | ±0% | 1,458,000 |
| 2016/08/16 | 19 | 19 | 18 | 18 | ±0 | ±0% | 2,041,000 |
| 2016/08/15 | 20 | 20 | 18 | 18 | -3 | -14.3% | 3,399,000 |
| 2016/08/12 | 19 | 21 | 19 | 21 | +2 | +10.5% | 5,524,000 |
| 2016/08/10 | 18 | 20 | 18 | 19 | +1 | +5.6% | 7,677,000 |
| 2016/08/09 | 18 | 19 | 17 | 18 | ±0 | ±0% | 2,479,000 |
| 2016/08/08 | 18 | 18 | 18 | 18 | ±0 | ±0% | 1,996,000 |
| 2016/08/05 | 18 | 18 | 17 | 18 | ±0 | ±0% | 2,409,000 |
| 2016/08/04 | 18 | 18 | 17 | 18 | ±0 | ±0% | 1,758,000 |
| 2016/08/03 | 18 | 18 | 17 | 18 | ±0 | ±0% | 2,519,000 |
| 2016/08/02 | 18 | 19 | 18 | 18 | ±0 | ±0% | 2,417,000 |
| 2016/08/01 | 18 | 19 | 18 | 18 | +1 | +5.9% | 1,906,000 |
| 2016/07/29 | 18 | 18 | 17 | 17 | -1 | -5.6% | 1,835,000 |
| 2016/07/28 | 19 | 19 | 18 | 18 | -1 | -5.3% | 1,941,000 |
| 2016/07/27 | 18 | 19 | 17 | 19 | +2 | +11.8% | 2,916,000 |
| 2016/07/26 | 18 | 18 | 17 | 17 | -1 | -5.6% | 3,167,000 |
| 2016/07/25 | 18 | 19 | 18 | 18 | ±0 | ±0% | 4,016,000 |
| 2016/07/22 | 18 | 18 | 17 | 18 | ±0 | ±0% | 2,422,000 |
2101～
2150
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 | 0.38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 | +15.4% | +25.8% | 2.35% | 11.72倍 | 0.88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% | 38.65倍 | 0.83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
