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 |
|---|---|---|---|---|---|---|---|
| 2013/06/21 | 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 |
| 2013/06/11 | 23 | 23 | 21 | 22 | ±0 | ±0% | 3,718,000 |
| 2013/06/10 | 21 | 23 | 21 | 22 | +1 | +4.8% | 4,764,000 |
| 2013/06/07 | 22 | 23 | 18 | 21 | -3 | -12.5% | 10,188,000 |
| 2013/06/06 | 26 | 26 | 24 | 24 | -3 | -11.1% | 3,848,000 |
| 2013/06/05 | 27 | 28 | 27 | 27 | -1 | -3.6% | 1,431,000 |
| 2013/06/04 | 27 | 28 | 25 | 28 | +1 | +3.7% | 5,244,000 |
| 2013/06/03 | 28 | 28 | 27 | 27 | -1 | -3.6% | 1,988,000 |
| 2013/05/31 | 28 | 29 | 27 | 28 | +1 | +3.7% | 1,941,000 |
| 2013/05/30 | 27 | 28 | 27 | 27 | -1 | -3.6% | 1,530,000 |
| 2013/05/29 | 29 | 29 | 27 | 28 | ±0 | ±0% | 1,950,000 |
| 2013/05/28 | 28 | 29 | 27 | 28 | ±0 | ±0% | 1,526,000 |
| 2013/05/27 | 28 | 28 | 27 | 28 | ±0 | ±0% | 2,928,000 |
| 2013/05/24 | 27 | 29 | 27 | 28 | -1 | -3.4% | 4,671,000 |
| 2013/05/23 | 30 | 32 | 28 | 29 | -1 | -3.3% | 4,613,000 |
| 2013/05/22 | 32 | 32 | 30 | 30 | -1 | -3.2% | 4,053,000 |
| 2013/05/21 | 32 | 33 | 31 | 31 | +1 | +3.3% | 5,669,000 |
| 2013/05/20 | 29 | 33 | 28 | 30 | -1 | -3.2% | 10,747,000 |
| 2013/05/17 | 28 | 31 | 28 | 31 | +2 | +6.9% | 4,479,000 |
| 2013/05/16 | 30 | 30 | 28 | 29 | -3 | -9.4% | 6,352,000 |
| 2013/05/15 | 36 | 36 | 30 | 32 | -3 | -8.6% | 10,015,000 |
| 2013/05/14 | 37 | 37 | 34 | 35 | -1 | -2.8% | 5,196,000 |
| 2013/05/13 | 35 | 37 | 34 | 36 | +2 | +5.9% | 7,756,000 |
| 2013/05/10 | 35 | 36 | 33 | 34 | -1 | -2.9% | 5,000,000 |
| 2013/05/09 | 36 | 38 | 34 | 35 | +1 | +2.9% | 15,346,000 |
| 2013/05/08 | 38 | 39 | 32 | 34 | -7 | -17.1% | 31,715,000 |
| 2013/05/07 | 28 | 44 | 27 | 41 | +16 | +64% | 52,565,000 |
| 2013/05/02 | 25 | 26 | 24 | 25 | ±0 | ±0% | 1,833,000 |
| 2013/05/01 | 25 | 26 | 24 | 25 | ±0 | ±0% | 2,032,000 |
| 2013/04/30 | 24 | 26 | 24 | 25 | +1 | +4.2% | 5,018,000 |
| 2013/04/26 | 23 | 24 | 23 | 24 | +1 | +4.3% | 2,851,000 |
| 2013/04/25 | 23 | 24 | 23 | 23 | ±0 | ±0% | 794,000 |
| 2013/04/24 | 24 | 24 | 23 | 23 | -2 | -8% | 2,927,000 |
| 2013/04/23 | 24 | 25 | 24 | 25 | +2 | +8.7% | 5,171,000 |
| 2013/04/22 | 24 | 24 | 23 | 23 | ±0 | ±0% | 1,284,000 |
| 2013/04/19 | 22 | 24 | 22 | 23 | +1 | +4.5% | 1,766,000 |
| 2013/04/18 | 23 | 23 | 22 | 22 | -1 | -4.3% | 1,562,000 |
| 2013/04/17 | 23 | 24 | 22 | 23 | ±0 | ±0% | 4,118,000 |
| 2013/04/16 | 24 | 25 | 23 | 23 | -2 | -8% | 3,835,000 |
| 2013/04/15 | 24 | 25 | 24 | 25 | +1 | +4.2% | 3,656,000 |
| 2013/04/12 | 25 | 25 | 23 | 24 | ±0 | ±0% | 4,425,000 |
| 2013/04/11 | 24 | 26 | 22 | 24 | +2 | +9.1% | 9,785,000 |
| 2013/04/10 | 21 | 23 | 21 | 22 | ±0 | ±0% | 3,762,000 |
2901～
2950
件表示中 / 3693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 | 9,600円 | +4.2% | -2.7% | 0.52% | 7.20倍 | 0.37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 |
| 太平製 | 310,500円 | -17.8% | -44.0% | 4.67% | 7.15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 |
| 浜井産 | 131,700円 | -8.6% | -67.5% | - | - | - |
|
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 | 47,100円 | +15.4% | +25.8% | 2.55% | 10.79倍 | 0.81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 |
| ＮＦＫ－ＨＤ | 8,800円 | -6.9% | -59.3% | 0.00% | 154.39倍 | 0.79倍 |
|
工業炉用燃焼機器が主軸。省エネ蓄熱型交互燃焼装置に強み。出資先順次増やし投資会社的色彩 |
市場注目の銘柄
チャート関連のコラム
