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 |
|---|---|---|---|---|---|---|---|
| 2015/02/16 | 30 | 30 | 28 | 29 | -1 | -3.3% | 3,897,000 |
| 2015/02/13 | 30 | 31 | 29 | 30 | -1 | -3.2% | 4,713,000 |
| 2015/02/12 | 32 | 32 | 30 | 31 | -1 | -3.1% | 4,812,000 |
| 2015/02/10 | 29 | 32 | 29 | 32 | +3 | +10.3% | 8,838,000 |
| 2015/02/09 | 29 | 29 | 28 | 29 | ±0 | ±0% | 2,432,000 |
| 2015/02/06 | 28 | 29 | 28 | 29 | +1 | +3.6% | 2,040,000 |
| 2015/02/05 | 28 | 28 | 27 | 28 | ±0 | ±0% | 3,331,000 |
| 2015/02/04 | 28 | 28 | 27 | 28 | ±0 | ±0% | 3,254,000 |
| 2015/02/03 | 28 | 28 | 27 | 28 | ±0 | ±0% | 1,694,000 |
| 2015/02/02 | 28 | 28 | 27 | 28 | ±0 | ±0% | 1,727,000 |
| 2015/01/30 | 28 | 28 | 27 | 28 | ±0 | ±0% | 2,089,000 |
| 2015/01/29 | 27 | 28 | 27 | 28 | ±0 | ±0% | 1,642,000 |
| 2015/01/28 | 28 | 28 | 27 | 28 | ±0 | ±0% | 1,247,000 |
| 2015/01/27 | 28 | 28 | 27 | 28 | ±0 | ±0% | 3,452,000 |
| 2015/01/26 | 28 | 28 | 27 | 28 | ±0 | ±0% | 1,761,000 |
| 2015/01/23 | 27 | 28 | 27 | 28 | +1 | +3.7% | 2,498,000 |
| 2015/01/22 | 28 | 28 | 27 | 27 | -1 | -3.6% | 2,761,000 |
| 2015/01/21 | 28 | 29 | 27 | 28 | ±0 | ±0% | 2,859,000 |
| 2015/01/20 | 28 | 29 | 28 | 28 | ±0 | ±0% | 4,382,000 |
| 2015/01/19 | 28 | 29 | 28 | 28 | ±0 | ±0% | 4,193,000 |
| 2015/01/16 | 29 | 29 | 28 | 28 | -1 | -3.4% | 2,388,000 |
| 2015/01/15 | 29 | 30 | 28 | 29 | ±0 | ±0% | 4,102,000 |
| 2015/01/14 | 29 | 29 | 28 | 29 | ±0 | ±0% | 1,977,000 |
| 2015/01/13 | 29 | 29 | 28 | 29 | ±0 | ±0% | 2,016,000 |
| 2015/01/09 | 29 | 30 | 28 | 29 | -1 | -3.3% | 2,957,000 |
| 2015/01/08 | 29 | 30 | 29 | 30 | +1 | +3.4% | 3,452,000 |
| 2015/01/07 | 29 | 30 | 29 | 29 | ±0 | ±0% | 3,264,000 |
| 2015/01/06 | 29 | 29 | 28 | 29 | ±0 | ±0% | 3,835,000 |
| 2015/01/05 | 30 | 30 | 29 | 29 | ±0 | ±0% | 3,530,000 |
| 2014/12/30 | 29 | 29 | 28 | 29 | ±0 | ±0% | 3,436,000 |
| 2014/12/29 | 29 | 30 | 28 | 29 | +1 | +3.6% | 7,815,000 |
| 2014/12/26 | 28 | 29 | 27 | 28 | +1 | +3.7% | 5,350,000 |
| 2014/12/25 | 28 | 28 | 27 | 27 | -1 | -3.6% | 13,273,000 |
| 2014/12/24 | 29 | 29 | 27 | 28 | ±0 | ±0% | 14,456,000 |
| 2014/12/22 | 29 | 29 | 28 | 28 | -1 | -3.4% | 17,414,000 |
| 2014/12/19 | 29 | 29 | 28 | 29 | ±0 | ±0% | 8,484,000 |
| 2014/12/18 | 28 | 29 | 28 | 29 | +2 | +7.4% | 11,198,000 |
| 2014/12/17 | 27 | 28 | 27 | 27 | ±0 | ±0% | 6,998,000 |
| 2014/12/16 | 29 | 29 | 27 | 27 | -2 | -6.9% | 11,359,000 |
| 2014/12/15 | 31 | 31 | 29 | 29 | -1 | -3.3% | 9,179,000 |
| 2014/12/12 | 31 | 32 | 30 | 30 | ±0 | ±0% | 7,545,000 |
| 2014/12/11 | 32 | 32 | 30 | 30 | -2 | -6.3% | 7,999,000 |
| 2014/12/10 | 30 | 32 | 29 | 32 | +1 | +3.2% | 8,692,000 |
| 2014/12/09 | 31 | 32 | 29 | 31 | -1 | -3.1% | 9,144,000 |
| 2014/12/08 | 29 | 33 | 28 | 32 | +4 | +14.3% | 20,943,000 |
| 2014/12/05 | 28 | 29 | 28 | 28 | -1 | -3.4% | 3,471,000 |
| 2014/12/04 | 28 | 29 | 27 | 29 | +1 | +3.6% | 3,355,000 |
| 2014/12/03 | 28 | 28 | 27 | 28 | ±0 | ±0% | 2,503,000 |
| 2014/12/02 | 28 | 28 | 27 | 28 | +1 | +3.7% | 2,865,000 |
| 2014/12/01 | 28 | 29 | 27 | 27 | -1 | -3.6% | 3,336,000 |
2501～
2550
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 | 57,000円 | +6.0% | +7.7% | 3.51% | 5.35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 | 131,700円 | -8.6% | -67.5% | 0.00% | 38.15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 | 47,800円 | +15.4% | +25.8% | 2.51% | 10.96倍 | 0.82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 | 281,600円 | -19.3% | -44.1% | 2.13% | 10.49倍 | 0.53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
