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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 96 | 96 | 95 | 95 | -1 | -1% | 24,700 |
| 2024/10/22 | 97 | 98 | 96 | 96 | -1 | -1% | 30,100 |
| 2024/10/21 | 96 | 97 | 96 | 97 | +1 | +1% | 14,300 |
| 2024/10/18 | 98 | 98 | 96 | 96 | -1 | -1% | 15,900 |
| 2024/10/17 | 97 | 98 | 97 | 97 | +1 | +1% | 15,300 |
| 2024/10/16 | 98 | 98 | 96 | 96 | -2 | -2% | 9,200 |
| 2024/10/15 | 97 | 98 | 97 | 98 | +1 | +1% | 26,100 |
| 2024/10/11 | 98 | 98 | 97 | 97 | -1 | -1% | 51,700 |
| 2024/10/10 | 99 | 99 | 98 | 98 | -1 | -1% | 8,500 |
| 2024/10/09 | 99 | 99 | 98 | 99 | +2 | +2.1% | 34,600 |
| 2024/10/08 | 97 | 98 | 97 | 97 | -1 | -1% | 9,300 |
| 2024/10/07 | 99 | 99 | 97 | 98 | ±0 | ±0% | 48,400 |
| 2024/10/04 | 100 | 100 | 98 | 98 | -1 | -1% | 27,000 |
| 2024/10/03 | 102 | 102 | 99 | 99 | ±0 | ±0% | 31,500 |
| 2024/10/02 | 100 | 102 | 99 | 99 | -1 | -1% | 54,300 |
| 2024/10/01 | 98 | 103 | 97 | 100 | +3 | +3.1% | 156,900 |
| 2024/09/30 | 95 | 100 | 95 | 97 | ±0 | ±0% | 68,600 |
| 2024/09/27 | 98 | 98 | 97 | 97 | ±0 | ±0% | 15,400 |
| 2024/09/26 | 97 | 98 | 97 | 97 | ±0 | ±0% | 21,700 |
| 2024/09/25 | 97 | 97 | 96 | 97 | ±0 | ±0% | 9,900 |
| 2024/09/24 | 96 | 98 | 96 | 97 | +1 | +1% | 37,000 |
| 2024/09/20 | 98 | 98 | 96 | 96 | -1 | -1% | 31,300 |
| 2024/09/19 | 98 | 99 | 97 | 97 | -1 | -1% | 63,600 |
| 2024/09/18 | 96 | 98 | 96 | 98 | +2 | +2.1% | 24,500 |
| 2024/09/17 | 97 | 97 | 96 | 96 | ±0 | ±0% | 15,200 |
| 2024/09/13 | 97 | 97 | 96 | 96 | -1 | -1% | 28,100 |
| 2024/09/12 | 97 | 98 | 97 | 97 | +2 | +2.1% | 14,100 |
| 2024/09/11 | 97 | 98 | 95 | 95 | -2 | -2.1% | 44,300 |
| 2024/09/10 | 97 | 98 | 96 | 97 | ±0 | ±0% | 23,000 |
| 2024/09/09 | 94 | 97 | 94 | 97 | +1 | +1% | 35,000 |
| 2024/09/06 | 98 | 99 | 95 | 96 | -1 | -1% | 87,900 |
| 2024/09/05 | 97 | 99 | 97 | 97 | ±0 | ±0% | 43,700 |
| 2024/09/04 | 98 | 99 | 97 | 97 | -3 | -3% | 75,600 |
| 2024/09/03 | 100 | 101 | 100 | 100 | ±0 | ±0% | 11,700 |
| 2024/09/02 | 102 | 102 | 100 | 100 | -1 | -1% | 51,700 |
| 2024/08/30 | 99 | 101 | 99 | 101 | ±0 | ±0% | 52,900 |
| 2024/08/29 | 102 | 102 | 99 | 101 | +1 | +1% | 36,400 |
| 2024/08/28 | 100 | 102 | 100 | 100 | -1 | -1% | 27,200 |
| 2024/08/27 | 101 | 102 | 100 | 101 | -1 | -1% | 26,900 |
| 2024/08/26 | 101 | 102 | 100 | 102 | +2 | +2% | 58,600 |
| 2024/08/23 | 100 | 101 | 99 | 100 | -1 | -1% | 24,600 |
| 2024/08/22 | 100 | 101 | 100 | 101 | +1 | +1% | 28,800 |
| 2024/08/21 | 100 | 102 | 100 | 100 | ±0 | ±0% | 46,900 |
| 2024/08/20 | 98 | 101 | 98 | 100 | +1 | +1% | 94,200 |
| 2024/08/19 | 98 | 100 | 98 | 99 | +1 | +1% | 56,300 |
| 2024/08/16 | 99 | 99 | 97 | 98 | +2 | +2.1% | 89,400 |
| 2024/08/15 | 96 | 98 | 95 | 96 | ±0 | ±0% | 299,300 |
| 2024/08/14 | 98 | 115 | 94 | 96 | -1 | -1% | 1,216,200 |
| 2024/08/13 | 96 | 97 | 95 | 97 | +2 | +2.1% | 118,600 |
| 2024/08/09 | 96 | 96 | 94 | 95 | ±0 | ±0% | 58,400 |
201～
250
件表示中 / 3765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 | 11,700円 | -1.0% | -9.3% | 0.51% | 6.59倍 | 0.42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 |
| ゼネパッカー | 298,900円 | +1.5% | -14.6% | - | - | - |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
| 高松機械 | 48,700円 | +10.0% | - | 2.05% | 62.60倍 | 0.32倍 |
|
中小型ＮＣ旋盤の中堅。自動車向け柱。顧客密着の特注機多い。部品加工やＩＴ関連装置も扱う |
| 東自機 | 303,500円 | -22.4% | -66.9% | 3.29% | 8.52倍 | 0.45倍 |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
| 高見サイ | 97,000円 | -5.5% | -35.7% | 2.06% | 4.91倍 | 0.71倍 |
|
駅の自動券売機を製造販売。ＡＴＭ向け硬貨・紙幣処理装置等のメカトロ機器、ゲート等特機も |
市場注目の銘柄
チャート関連のコラム
