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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 23 | 23 | 21 | 22 | -1 | -4.3% | 4,087,000 |
| 2013/08/20 | 23 | 24 | 22 | 23 | ±0 | ±0% | 2,483,000 |
| 2013/08/19 | 23 | 24 | 22 | 23 | ±0 | ±0% | 3,605,000 |
| 2013/08/16 | 24 | 24 | 23 | 23 | -1 | -4.2% | 3,307,000 |
| 2013/08/15 | 24 | 24 | 23 | 24 | -1 | -4% | 2,571,000 |
| 2013/08/14 | 23 | 25 | 23 | 25 | +2 | +8.7% | 3,260,000 |
| 2013/08/13 | 23 | 24 | 22 | 23 | +1 | +4.5% | 2,834,000 |
| 2013/08/12 | 23 | 24 | 22 | 22 | -1 | -4.3% | 3,052,000 |
| 2013/08/09 | 23 | 24 | 23 | 23 | -1 | -4.2% | 2,120,000 |
| 2013/08/08 | 24 | 25 | 23 | 24 | -1 | -4% | 3,161,000 |
| 2013/08/07 | 24 | 25 | 24 | 25 | +1 | +4.2% | 3,097,000 |
| 2013/08/06 | 23 | 24 | 23 | 24 | +1 | +4.3% | 2,327,000 |
| 2013/08/05 | 23 | 24 | 22 | 23 | ±0 | ±0% | 2,661,000 |
| 2013/08/02 | 22 | 23 | 22 | 23 | +2 | +9.5% | 3,003,000 |
| 2013/08/01 | 21 | 22 | 20 | 21 | ±0 | ±0% | 3,092,000 |
| 2013/07/31 | 21 | 22 | 21 | 21 | ±0 | ±0% | 1,954,000 |
| 2013/07/30 | 21 | 22 | 21 | 21 | ±0 | ±0% | 1,441,000 |
| 2013/07/29 | 22 | 23 | 21 | 21 | -1 | -4.5% | 2,455,000 |
| 2013/07/26 | 23 | 23 | 22 | 22 | -1 | -4.3% | 2,798,000 |
| 2013/07/25 | 23 | 23 | 22 | 23 | ±0 | ±0% | 2,012,000 |
| 2013/07/24 | 22 | 23 | 22 | 23 | ±0 | ±0% | 1,838,000 |
| 2013/07/23 | 23 | 24 | 22 | 23 | ±0 | ±0% | 2,131,000 |
| 2013/07/22 | 23 | 23 | 22 | 23 | ±0 | ±0% | 2,958,000 |
| 2013/07/19 | 23 | 23 | 22 | 23 | ±0 | ±0% | 2,417,000 |
| 2013/07/18 | 23 | 24 | 23 | 23 | ±0 | ±0% | 2,229,000 |
| 2013/07/17 | 23 | 23 | 22 | 23 | ±0 | ±0% | 1,687,000 |
| 2013/07/16 | 23 | 24 | 23 | 23 | ±0 | ±0% | 1,267,000 |
| 2013/07/12 | 24 | 24 | 23 | 23 | ±0 | ±0% | 1,948,000 |
| 2013/07/11 | 23 | 23 | 22 | 23 | ±0 | ±0% | 1,685,000 |
| 2013/07/10 | 23 | 23 | 22 | 23 | +1 | +4.5% | 2,502,000 |
| 2013/07/09 | 23 | 23 | 22 | 22 | -1 | -4.3% | 2,436,000 |
| 2013/07/08 | 24 | 25 | 23 | 23 | ±0 | ±0% | 2,605,000 |
| 2013/07/05 | 24 | 24 | 22 | 23 | -1 | -4.2% | 2,463,000 |
| 2013/07/04 | 23 | 24 | 23 | 24 | ±0 | ±0% | 1,577,000 |
| 2013/07/03 | 23 | 24 | 23 | 24 | +2 | +9.1% | 2,370,000 |
| 2013/07/02 | 22 | 23 | 22 | 22 | +1 | +4.8% | 3,427,000 |
| 2013/07/01 | 21 | 21 | 20 | 21 | ±0 | ±0% | 1,706,000 |
| 2013/06/28 | 20 | 21 | 20 | 21 | +1 | +5% | 1,918,000 |
| 2013/06/27 | 20 | 20 | 19 | 20 | ±0 | ±0% | 2,802,000 |
| 2013/06/26 | 21 | 21 | 20 | 20 | -1 | -4.8% | 1,969,000 |
| 2013/06/25 | 21 | 22 | 20 | 21 | ±0 | ±0% | 2,787,000 |
| 2013/06/24 | 22 | 22 | 21 | 21 | ±0 | ±0% | 1,685,000 |
| 2013/06/21 | 21 | 22 | 21 | 21 | -1 | -4.5% | 1,334,000 |
| 2013/06/20 | 22 | 22 | 21 | 22 | ±0 | ±0% | 1,779,000 |
| 2013/06/19 | 22 | 23 | 21 | 22 | ±0 | ±0% | 2,062,000 |
| 2013/06/18 | 22 | 23 | 21 | 22 | +1 | +4.8% | 3,497,000 |
| 2013/06/17 | 21 | 22 | 20 | 21 | ±0 | ±0% | 1,369,000 |
| 2013/06/14 | 22 | 22 | 21 | 21 | ±0 | ±0% | 1,382,000 |
| 2013/06/13 | 21 | 22 | 21 | 21 | -1 | -4.5% | 1,763,000 |
| 2013/06/12 | 21 | 22 | 20 | 22 | ±0 | ±0% | 2,249,000 |
2901～
2950
件表示中 / 3735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 | 10,200円 | -1.0% | -9.3% | 0.59% | 5.74倍 | 0.36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 |
| 黒田精 | 91,400円 | +19.8% | +19.3% | 3.28% | 16.85倍 | 0.46倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| タカキタ | 37,800円 | +2.8% | -2.8% | 2.65% | 16.81倍 | 0.53倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
| 高見サイ | 97,300円 | -5.5% | -35.7% | 2.06% | 4.92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 |
| ニッチツ | 190,000円 | -8.1% | +57.4% | 1.84% | 18.67倍 | 0.33倍 |
|
舶用ハッチカバーで高シェア。発電所用タービン容器や半導体封止材も。石灰石事業は２２年撤退 |
市場注目の銘柄
チャート関連のコラム
