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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 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 |
| 2016/02/24 | 20 | 20 | 20 | 20 | ±0 | ±0% | 1,003,000 |
| 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 |
2301～
2350
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
