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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 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 |
| 2015/12/08 | 26 | 26 | 25 | 25 | -1 | -3.8% | 7,479,000 |
| 2015/12/07 | 26 | 26 | 25 | 26 | +1 | +4% | 6,602,000 |
| 2015/12/04 | 25 | 26 | 25 | 25 | ±0 | ±0% | 5,215,000 |
| 2015/12/03 | 25 | 25 | 25 | 25 | ±0 | ±0% | 4,591,000 |
| 2015/12/02 | 25 | 26 | 25 | 25 | ±0 | ±0% | 5,834,000 |
| 2015/12/01 | 25 | 26 | 25 | 25 | ±0 | ±0% | 4,896,000 |
| 2015/11/30 | 25 | 26 | 25 | 25 | -1 | -3.8% | 6,226,000 |
| 2015/11/27 | 25 | 26 | 24 | 26 | +1 | +4% | 6,616,000 |
| 2015/11/26 | 25 | 26 | 25 | 25 | -1 | -3.8% | 6,172,000 |
| 2015/11/25 | 26 | 26 | 25 | 26 | +1 | +4% | 5,497,000 |
| 2015/11/24 | 25 | 26 | 25 | 25 | ±0 | ±0% | 4,243,000 |
| 2015/11/20 | 25 | 26 | 25 | 25 | ±0 | ±0% | 5,515,000 |
| 2015/11/19 | 25 | 25 | 25 | 25 | ±0 | ±0% | 5,819,000 |
| 2015/11/18 | 25 | 26 | 25 | 25 | ±0 | ±0% | 6,235,000 |
| 2015/11/17 | 26 | 26 | 25 | 25 | ±0 | ±0% | 6,033,000 |
| 2015/11/16 | 26 | 26 | 25 | 25 | -2 | -7.4% | 6,288,000 |
| 2015/11/13 | 27 | 27 | 26 | 27 | ±0 | ±0% | 5,200,000 |
| 2015/11/12 | 27 | 28 | 26 | 27 | ±0 | ±0% | 5,014,000 |
| 2015/11/11 | 28 | 28 | 26 | 27 | ±0 | ±0% | 4,498,000 |
| 2015/11/10 | 26 | 27 | 25 | 27 | +1 | +3.8% | 3,820,000 |
| 2015/11/09 | 26 | 26 | 25 | 26 | ±0 | ±0% | 2,858,000 |
| 2015/11/06 | 26 | 26 | 25 | 26 | ±0 | ±0% | 2,536,000 |
| 2015/11/05 | 26 | 26 | 25 | 26 | ±0 | ±0% | 3,135,000 |
| 2015/11/04 | 26 | 26 | 25 | 26 | ±0 | ±0% | 2,986,000 |
| 2015/11/02 | 26 | 26 | 25 | 26 | ±0 | ±0% | 2,856,000 |
| 2015/10/30 | 26 | 26 | 25 | 26 | ±0 | ±0% | 1,612,000 |
| 2015/10/29 | 26 | 26 | 25 | 26 | ±0 | ±0% | 2,581,000 |
| 2015/10/28 | 26 | 26 | 25 | 26 | ±0 | ±0% | 3,518,000 |
2351～
2400
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
