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 |
|---|---|---|---|---|---|---|---|
| 2016/02/23 | 20 | 20 | 19 | 20 | ±0 | ±0% | 1,237,000 |
| 2016/02/22 | 20 | 21 | 20 | 20 | ±0 | ±0% | 962,000 |
| 2016/02/19 | 20 | 21 | 19 | 20 | ±0 | ±0% | 1,275,000 |
| 2016/02/18 | 20 | 21 | 20 | 20 | ±0 | ±0% | 1,297,000 |
| 2016/02/17 | 20 | 20 | 19 | 20 | ±0 | ±0% | 1,189,000 |
| 2016/02/16 | 19 | 21 | 19 | 20 | +1 | +5.3% | 6,424,000 |
| 2016/02/15 | 19 | 20 | 18 | 19 | +2 | +11.8% | 2,553,000 |
| 2016/02/12 | 20 | 20 | 17 | 17 | -4 | -19% | 4,838,000 |
| 2016/02/10 | 22 | 22 | 21 | 21 | ±0 | ±0% | 1,230,000 |
| 2016/02/09 | 22 | 22 | 21 | 21 | -1 | -4.5% | 2,003,000 |
| 2016/02/08 | 22 | 23 | 22 | 22 | -1 | -4.3% | 915,000 |
| 2016/02/05 | 23 | 23 | 22 | 23 | ±0 | ±0% | 803,000 |
| 2016/02/04 | 22 | 23 | 22 | 23 | ±0 | ±0% | 1,158,000 |
| 2016/02/03 | 23 | 23 | 22 | 23 | ±0 | ±0% | 1,695,000 |
| 2016/02/02 | 23 | 23 | 23 | 23 | ±0 | ±0% | 1,854,000 |
| 2016/02/01 | 23 | 24 | 23 | 23 | +1 | +4.5% | 3,199,000 |
| 2016/01/29 | 22 | 23 | 21 | 22 | ±0 | ±0% | 4,022,000 |
| 2016/01/28 | 22 | 23 | 22 | 22 | ±0 | ±0% | 1,984,000 |
| 2016/01/27 | 22 | 23 | 22 | 22 | ±0 | ±0% | 2,185,000 |
| 2016/01/26 | 22 | 23 | 22 | 22 | -1 | -4.3% | 1,925,000 |
| 2016/01/25 | 23 | 23 | 22 | 23 | +1 | +4.5% | 1,192,000 |
| 2016/01/22 | 21 | 23 | 21 | 22 | +1 | +4.8% | 4,024,000 |
| 2016/01/21 | 22 | 23 | 21 | 21 | -1 | -4.5% | 3,093,000 |
| 2016/01/20 | 23 | 23 | 22 | 22 | -1 | -4.3% | 1,083,000 |
| 2016/01/19 | 23 | 23 | 22 | 23 | ±0 | ±0% | 1,845,000 |
| 2016/01/18 | 22 | 23 | 22 | 23 | ±0 | ±0% | 3,349,000 |
| 2016/01/15 | 23 | 23 | 22 | 23 | +1 | +4.5% | 2,429,000 |
| 2016/01/14 | 23 | 23 | 22 | 22 | -1 | -4.3% | 2,421,000 |
| 2016/01/13 | 23 | 24 | 23 | 23 | ±0 | ±0% | 1,825,000 |
| 2016/01/12 | 23 | 24 | 23 | 23 | ±0 | ±0% | 2,675,000 |
| 2016/01/08 | 23 | 24 | 23 | 23 | ±0 | ±0% | 1,622,000 |
| 2016/01/07 | 24 | 24 | 23 | 23 | -1 | -4.2% | 2,735,000 |
| 2016/01/06 | 24 | 24 | 24 | 24 | -1 | -4% | 2,454,000 |
| 2016/01/05 | 24 | 25 | 24 | 25 | +1 | +4.2% | 3,104,000 |
| 2016/01/04 | 25 | 25 | 24 | 24 | ±0 | ±0% | 1,997,000 |
| 2015/12/30 | 24 | 25 | 24 | 24 | ±0 | ±0% | 1,556,000 |
| 2015/12/29 | 24 | 25 | 24 | 24 | ±0 | ±0% | 943,000 |
| 2015/12/28 | 23 | 24 | 22 | 24 | +2 | +9.1% | 3,740,000 |
| 2015/12/25 | 23 | 24 | 22 | 22 | -1 | -4.3% | 8,259,000 |
| 2015/12/24 | 24 | 25 | 23 | 23 | -2 | -8% | 8,448,000 |
| 2015/12/22 | 25 | 25 | 24 | 25 | +1 | +4.2% | 7,970,000 |
| 2015/12/21 | 24 | 25 | 24 | 24 | ±0 | ±0% | 9,062,000 |
| 2015/12/18 | 24 | 25 | 24 | 24 | -1 | -4% | 8,977,000 |
| 2015/12/17 | 24 | 25 | 24 | 25 | +1 | +4.2% | 8,164,000 |
| 2015/12/16 | 24 | 25 | 24 | 24 | -1 | -4% | 7,578,000 |
| 2015/12/15 | 25 | 25 | 24 | 25 | ±0 | ±0% | 5,583,000 |
| 2015/12/14 | 24 | 25 | 23 | 25 | +1 | +4.2% | 6,810,000 |
| 2015/12/11 | 24 | 25 | 24 | 24 | ±0 | ±0% | 5,814,000 |
| 2015/12/10 | 25 | 25 | 24 | 24 | -1 | -4% | 7,380,000 |
| 2015/12/09 | 25 | 26 | 25 | 25 | ±0 | ±0% | 7,253,000 |
2251～
2300
件表示中 / 3696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 | 10,000円 | +4.2% | -2.7% | 0.50% | 7.50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 |
| 石井表記 | 57,500円 | +6.0% | +7.7% | 3.48% | 5.40倍 | 0.47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 |
| 浜井産 | 131,600円 | -8.6% | -67.5% | 0.00% | 38.12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 |
| 鉱研工業 | 51,300円 | +15.4% | +25.8% | 2.34% | 11.76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 |
| 太平製 | 285,000円 | -19.3% | -44.1% | 2.11% | 10.62倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
