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 |
|---|---|---|---|---|---|---|---|
| 2016/05/11 | 21 | 22 | 21 | 21 | ±0 | ±0% | 672,000 |
| 2016/05/10 | 22 | 22 | 21 | 21 | ±0 | ±0% | 738,000 |
| 2016/05/09 | 21 | 21 | 21 | 21 | ±0 | ±0% | 822,000 |
| 2016/05/06 | 21 | 22 | 21 | 21 | ±0 | ±0% | 2,161,000 |
| 2016/05/02 | 22 | 22 | 21 | 21 | ±0 | ±0% | 1,704,000 |
| 2016/04/28 | 22 | 23 | 21 | 21 | -2 | -8.7% | 3,288,000 |
| 2016/04/27 | 23 | 23 | 23 | 23 | ±0 | ±0% | 1,879,000 |
| 2016/04/26 | 23 | 23 | 22 | 23 | ±0 | ±0% | 1,187,000 |
| 2016/04/25 | 23 | 23 | 22 | 23 | ±0 | ±0% | 934,000 |
| 2016/04/22 | 22 | 23 | 22 | 23 | +1 | +4.5% | 2,855,000 |
| 2016/04/21 | 21 | 22 | 21 | 22 | ±0 | ±0% | 763,000 |
| 2016/04/20 | 21 | 22 | 21 | 22 | ±0 | ±0% | 972,000 |
| 2016/04/19 | 21 | 22 | 21 | 22 | +1 | +4.8% | 1,427,000 |
| 2016/04/18 | 21 | 22 | 20 | 21 | ±0 | ±0% | 1,201,000 |
| 2016/04/15 | 21 | 22 | 21 | 21 | ±0 | ±0% | 1,089,000 |
| 2016/04/14 | 21 | 22 | 21 | 21 | ±0 | ±0% | 884,000 |
| 2016/04/13 | 21 | 22 | 21 | 21 | ±0 | ±0% | 1,314,000 |
| 2016/04/12 | 21 | 22 | 20 | 21 | +1 | +5% | 1,204,000 |
| 2016/04/11 | 21 | 21 | 20 | 20 | -1 | -4.8% | 1,265,000 |
| 2016/04/08 | 20 | 21 | 20 | 21 | ±0 | ±0% | 1,163,000 |
| 2016/04/07 | 20 | 21 | 20 | 21 | +1 | +5% | 1,279,000 |
| 2016/04/06 | 20 | 21 | 20 | 20 | -1 | -4.8% | 740,000 |
| 2016/04/05 | 21 | 21 | 20 | 21 | ±0 | ±0% | 1,099,000 |
| 2016/04/04 | 21 | 21 | 21 | 21 | ±0 | ±0% | 792,000 |
| 2016/04/01 | 22 | 22 | 21 | 21 | ±0 | ±0% | 1,025,000 |
| 2016/03/31 | 21 | 22 | 20 | 21 | +1 | +5% | 1,136,000 |
| 2016/03/30 | 21 | 21 | 20 | 20 | ±0 | ±0% | 496,000 |
| 2016/03/29 | 20 | 21 | 20 | 20 | ±0 | ±0% | 390,000 |
| 2016/03/28 | 21 | 21 | 20 | 20 | -1 | -4.8% | 781,000 |
| 2016/03/25 | 21 | 22 | 21 | 21 | ±0 | ±0% | 877,000 |
| 2016/03/24 | 21 | 22 | 21 | 21 | ±0 | ±0% | 763,000 |
| 2016/03/23 | 21 | 22 | 21 | 21 | ±0 | ±0% | 337,000 |
| 2016/03/22 | 21 | 22 | 21 | 21 | ±0 | ±0% | 338,000 |
| 2016/03/18 | 21 | 22 | 21 | 21 | ±0 | ±0% | 912,000 |
| 2016/03/17 | 21 | 22 | 21 | 21 | ±0 | ±0% | 1,035,000 |
| 2016/03/16 | 21 | 22 | 21 | 21 | ±0 | ±0% | 549,000 |
| 2016/03/15 | 22 | 22 | 21 | 21 | -1 | -4.5% | 694,000 |
| 2016/03/14 | 22 | 22 | 21 | 22 | ±0 | ±0% | 756,000 |
| 2016/03/11 | 21 | 22 | 21 | 22 | +1 | +4.8% | 945,000 |
| 2016/03/10 | 21 | 22 | 21 | 21 | ±0 | ±0% | 669,000 |
| 2016/03/09 | 21 | 22 | 20 | 21 | ±0 | ±0% | 1,248,000 |
| 2016/03/08 | 22 | 22 | 21 | 21 | -1 | -4.5% | 2,174,000 |
| 2016/03/07 | 22 | 22 | 21 | 22 | ±0 | ±0% | 770,000 |
| 2016/03/04 | 20 | 22 | 20 | 22 | +2 | +10% | 2,201,000 |
| 2016/03/03 | 20 | 21 | 20 | 20 | ±0 | ±0% | 1,824,000 |
| 2016/03/02 | 20 | 21 | 20 | 20 | ±0 | ±0% | 916,000 |
| 2016/03/01 | 20 | 20 | 19 | 20 | ±0 | ±0% | 1,356,000 |
| 2016/02/29 | 20 | 21 | 20 | 20 | ±0 | ±0% | 821,000 |
| 2016/02/26 | 20 | 20 | 19 | 20 | ±0 | ±0% | 1,778,000 |
| 2016/02/25 | 20 | 21 | 19 | 20 | ±0 | ±0% | 1,138,000 |
2201～
2250
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
