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 |
|---|---|---|---|---|---|---|---|
| 2014/07/03 | 26 | 27 | 26 | 27 | +1 | +3.8% | 3,294,000 |
| 2014/07/02 | 27 | 28 | 26 | 26 | -1 | -3.7% | 7,530,000 |
| 2014/07/01 | 26 | 27 | 26 | 27 | +1 | +3.8% | 3,336,000 |
| 2014/06/30 | 26 | 27 | 26 | 26 | ±0 | ±0% | 3,464,000 |
| 2014/06/27 | 26 | 27 | 26 | 26 | ±0 | ±0% | 3,840,000 |
| 2014/06/26 | 26 | 27 | 25 | 26 | ±0 | ±0% | 3,522,000 |
| 2014/06/25 | 26 | 27 | 25 | 26 | ±0 | ±0% | 7,174,000 |
| 2014/06/24 | 26 | 27 | 26 | 26 | ±0 | ±0% | 3,187,000 |
| 2014/06/23 | 27 | 27 | 26 | 26 | ±0 | ±0% | 4,107,000 |
| 2014/06/20 | 27 | 27 | 26 | 26 | ±0 | ±0% | 2,825,000 |
| 2014/06/19 | 26 | 27 | 26 | 26 | ±0 | ±0% | 1,586,000 |
| 2014/06/18 | 26 | 26 | 25 | 26 | ±0 | ±0% | 2,758,000 |
| 2014/06/17 | 25 | 26 | 25 | 26 | +1 | +4% | 1,944,000 |
| 2014/06/16 | 25 | 26 | 25 | 25 | ±0 | ±0% | 3,338,000 |
| 2014/06/13 | 27 | 27 | 24 | 25 | -2 | -7.4% | 9,869,000 |
| 2014/06/12 | 27 | 27 | 26 | 27 | ±0 | ±0% | 1,782,000 |
| 2014/06/11 | 27 | 27 | 26 | 27 | ±0 | ±0% | 2,483,000 |
| 2014/06/10 | 26 | 27 | 26 | 27 | +1 | +3.8% | 1,655,000 |
| 2014/06/09 | 27 | 28 | 26 | 26 | -1 | -3.7% | 4,132,000 |
| 2014/06/06 | 27 | 27 | 26 | 27 | ±0 | ±0% | 2,651,000 |
| 2014/06/05 | 27 | 28 | 27 | 27 | -1 | -3.6% | 3,532,000 |
| 2014/06/04 | 27 | 28 | 27 | 28 | +1 | +3.7% | 4,398,000 |
| 2014/06/03 | 29 | 29 | 27 | 27 | -2 | -6.9% | 6,085,000 |
| 2014/06/02 | 28 | 29 | 28 | 29 | +2 | +7.4% | 5,120,000 |
| 2014/05/30 | 28 | 28 | 27 | 27 | -1 | -3.6% | 3,551,000 |
| 2014/05/29 | 28 | 28 | 27 | 28 | ±0 | ±0% | 2,578,000 |
| 2014/05/28 | 27 | 28 | 26 | 28 | +2 | +7.7% | 5,732,000 |
| 2014/05/27 | 27 | 27 | 26 | 26 | -1 | -3.7% | 3,898,000 |
| 2014/05/26 | 27 | 28 | 26 | 27 | ±0 | ±0% | 5,503,000 |
| 2014/05/23 | 26 | 27 | 25 | 27 | +1 | +3.8% | 4,288,000 |
| 2014/05/22 | 25 | 26 | 24 | 26 | ±0 | ±0% | 6,427,000 |
| 2014/05/21 | 27 | 27 | 25 | 26 | ±0 | ±0% | 7,338,000 |
| 2014/05/20 | 26 | 27 | 26 | 26 | ±0 | ±0% | 3,304,000 |
| 2014/05/19 | 28 | 28 | 25 | 26 | -2 | -7.1% | 9,378,000 |
| 2014/05/16 | 29 | 30 | 27 | 28 | -2 | -6.7% | 7,098,000 |
| 2014/05/15 | 30 | 31 | 29 | 30 | ±0 | ±0% | 5,887,000 |
| 2014/05/14 | 31 | 31 | 30 | 30 | -1 | -3.2% | 2,383,000 |
| 2014/05/13 | 31 | 31 | 30 | 31 | +1 | +3.3% | 3,168,000 |
| 2014/05/12 | 31 | 32 | 30 | 30 | -2 | -6.3% | 6,276,000 |
| 2014/05/09 | 31 | 32 | 31 | 32 | +1 | +3.2% | 2,664,000 |
| 2014/05/08 | 32 | 32 | 31 | 31 | -1 | -3.1% | 1,699,000 |
| 2014/05/07 | 32 | 32 | 31 | 32 | ±0 | ±0% | 3,673,000 |
| 2014/05/02 | 33 | 33 | 32 | 32 | -1 | -3% | 3,575,000 |
| 2014/05/01 | 31 | 33 | 31 | 33 | +1 | +3.1% | 2,678,000 |
| 2014/04/30 | 32 | 33 | 31 | 32 | -1 | -3% | 3,718,000 |
| 2014/04/28 | 32 | 33 | 31 | 33 | +2 | +6.5% | 5,838,000 |
| 2014/04/25 | 31 | 32 | 31 | 31 | -1 | -3.1% | 2,297,000 |
| 2014/04/24 | 32 | 32 | 31 | 32 | ±0 | ±0% | 4,672,000 |
| 2014/04/23 | 32 | 32 | 31 | 32 | ±0 | ±0% | 5,333,000 |
| 2014/04/22 | 33 | 33 | 32 | 32 | ±0 | ±0% | 5,560,000 |
2651～
2700
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
