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 |
|---|---|---|---|---|---|---|---|
| 2014/09/12 | 29 | 29 | 28 | 29 | ±0 | ±0% | 2,460,000 |
| 2014/09/11 | 29 | 30 | 28 | 29 | ±0 | ±0% | 3,782,000 |
| 2014/09/10 | 30 | 30 | 29 | 29 | -1 | -3.3% | 1,397,000 |
| 2014/09/09 | 30 | 30 | 29 | 30 | ±0 | ±0% | 2,011,000 |
| 2014/09/08 | 29 | 30 | 29 | 30 | +1 | +3.4% | 3,885,000 |
| 2014/09/05 | 29 | 29 | 28 | 29 | -1 | -3.3% | 2,145,000 |
| 2014/09/04 | 29 | 30 | 28 | 30 | +1 | +3.4% | 2,295,000 |
| 2014/09/03 | 29 | 29 | 28 | 29 | ±0 | ±0% | 2,175,000 |
| 2014/09/02 | 30 | 30 | 28 | 29 | -1 | -3.3% | 3,045,000 |
| 2014/09/01 | 28 | 30 | 28 | 30 | +2 | +7.1% | 4,049,000 |
| 2014/08/29 | 28 | 28 | 27 | 28 | +1 | +3.7% | 2,262,000 |
| 2014/08/28 | 28 | 28 | 27 | 27 | -1 | -3.6% | 1,556,000 |
| 2014/08/27 | 28 | 28 | 27 | 28 | ±0 | ±0% | 3,439,000 |
| 2014/08/26 | 29 | 29 | 28 | 28 | -1 | -3.4% | 919,000 |
| 2014/08/25 | 28 | 29 | 27 | 29 | +1 | +3.6% | 2,578,000 |
| 2014/08/22 | 29 | 29 | 27 | 28 | -1 | -3.4% | 3,998,000 |
| 2014/08/21 | 28 | 29 | 28 | 29 | +1 | +3.6% | 2,202,000 |
| 2014/08/20 | 31 | 31 | 28 | 28 | -3 | -9.7% | 4,837,000 |
| 2014/08/19 | 28 | 31 | 28 | 31 | +3 | +10.7% | 8,198,000 |
| 2014/08/18 | 28 | 29 | 27 | 28 | +1 | +3.7% | 3,810,000 |
| 2014/08/15 | 28 | 28 | 27 | 27 | -1 | -3.6% | 2,424,000 |
| 2014/08/14 | 28 | 29 | 28 | 28 | ±0 | ±0% | 1,190,000 |
| 2014/08/13 | 28 | 28 | 27 | 28 | ±0 | ±0% | 3,490,000 |
| 2014/08/12 | 28 | 29 | 28 | 28 | -1 | -3.4% | 1,454,000 |
| 2014/08/11 | 28 | 29 | 28 | 29 | +2 | +7.4% | 3,690,000 |
| 2014/08/08 | 29 | 29 | 27 | 27 | -2 | -6.9% | 3,497,000 |
| 2014/08/07 | 29 | 29 | 28 | 29 | ±0 | ±0% | 1,838,000 |
| 2014/08/06 | 30 | 30 | 29 | 29 | -1 | -3.3% | 3,389,000 |
| 2014/08/05 | 29 | 30 | 29 | 30 | +1 | +3.4% | 3,636,000 |
| 2014/08/04 | 29 | 29 | 28 | 29 | ±0 | ±0% | 1,371,000 |
| 2014/08/01 | 29 | 30 | 28 | 29 | ±0 | ±0% | 4,655,000 |
| 2014/07/31 | 30 | 31 | 29 | 29 | -2 | -6.5% | 5,375,000 |
| 2014/07/30 | 31 | 31 | 30 | 31 | ±0 | ±0% | 1,840,000 |
| 2014/07/29 | 31 | 32 | 30 | 31 | ±0 | ±0% | 3,596,000 |
| 2014/07/28 | 31 | 31 | 30 | 31 | ±0 | ±0% | 1,373,000 |
| 2014/07/25 | 32 | 32 | 30 | 31 | ±0 | ±0% | 5,854,000 |
| 2014/07/24 | 32 | 32 | 31 | 31 | -1 | -3.1% | 2,467,000 |
| 2014/07/23 | 31 | 32 | 30 | 32 | +1 | +3.2% | 3,718,000 |
| 2014/07/22 | 31 | 31 | 30 | 31 | ±0 | ±0% | 2,244,000 |
| 2014/07/18 | 29 | 31 | 28 | 31 | +1 | +3.3% | 6,802,000 |
| 2014/07/17 | 29 | 30 | 28 | 30 | +1 | +3.4% | 4,194,000 |
| 2014/07/16 | 29 | 29 | 28 | 29 | ±0 | ±0% | 2,783,000 |
| 2014/07/15 | 28 | 29 | 28 | 29 | +1 | +3.6% | 3,114,000 |
| 2014/07/14 | 28 | 28 | 27 | 28 | ±0 | ±0% | 1,550,000 |
| 2014/07/11 | 29 | 29 | 27 | 28 | -1 | -3.4% | 4,759,000 |
| 2014/07/10 | 29 | 29 | 28 | 29 | ±0 | ±0% | 4,222,000 |
| 2014/07/09 | 29 | 30 | 28 | 29 | ±0 | ±0% | 9,022,000 |
| 2014/07/08 | 28 | 29 | 27 | 29 | +1 | +3.6% | 8,027,000 |
| 2014/07/07 | 27 | 28 | 27 | 28 | +1 | +3.7% | 4,926,000 |
| 2014/07/04 | 27 | 27 | 26 | 27 | ±0 | ±0% | 4,174,000 |
2601～
2650
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% | 7.51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% | 10.95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 | -17.8% | -44.0% | 5.15% | 6.49倍 | 0.48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
