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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 109 | 110 | 109 | 109 | -1 | -0.9% | 31,200 |
| 2024/06/25 | 110 | 110 | 109 | 110 | +1 | +0.9% | 15,200 |
| 2024/06/24 | 109 | 109 | 109 | 109 | -1 | -0.9% | 14,200 |
| 2024/06/21 | 110 | 110 | 109 | 110 | ±0 | ±0% | 28,600 |
| 2024/06/20 | 109 | 110 | 109 | 110 | +1 | +0.9% | 17,800 |
| 2024/06/19 | 110 | 110 | 109 | 109 | -1 | -0.9% | 16,200 |
| 2024/06/18 | 110 | 111 | 109 | 110 | -1 | -0.9% | 23,200 |
| 2024/06/17 | 109 | 111 | 109 | 111 | +1 | +0.9% | 28,800 |
| 2024/06/14 | 110 | 111 | 109 | 110 | ±0 | ±0% | 44,100 |
| 2024/06/13 | 111 | 111 | 110 | 110 | -2 | -1.8% | 18,300 |
| 2024/06/12 | 113 | 113 | 111 | 112 | -1 | -0.9% | 38,900 |
| 2024/06/11 | 112 | 113 | 111 | 113 | +2 | +1.8% | 43,800 |
| 2024/06/10 | 111 | 112 | 110 | 111 | +1 | +0.9% | 86,000 |
| 2024/06/07 | 110 | 110 | 109 | 110 | ±0 | ±0% | 12,200 |
| 2024/06/06 | 110 | 111 | 109 | 110 | ±0 | ±0% | 52,100 |
| 2024/06/05 | 112 | 112 | 110 | 110 | -2 | -1.8% | 31,100 |
| 2024/06/04 | 113 | 113 | 110 | 112 | -1 | -0.9% | 70,500 |
| 2024/06/03 | 114 | 114 | 112 | 113 | ±0 | ±0% | 9,200 |
| 2024/05/31 | 111 | 114 | 111 | 113 | +1 | +0.9% | 23,100 |
| 2024/05/30 | 111 | 115 | 108 | 112 | +2 | +1.8% | 82,700 |
| 2024/05/29 | 112 | 113 | 110 | 110 | -3 | -2.7% | 26,900 |
| 2024/05/28 | 113 | 113 | 111 | 113 | +2 | +1.8% | 43,100 |
| 2024/05/27 | 110 | 114 | 109 | 111 | +2 | +1.8% | 105,100 |
| 2024/05/24 | 109 | 110 | 108 | 109 | -1 | -0.9% | 80,300 |
| 2024/05/23 | 110 | 110 | 109 | 110 | ±0 | ±0% | 15,800 |
| 2024/05/22 | 110 | 112 | 109 | 110 | ±0 | ±0% | 25,100 |
| 2024/05/21 | 111 | 112 | 109 | 110 | -4 | -3.5% | 92,100 |
| 2024/05/20 | 110 | 115 | 109 | 114 | +4 | +3.6% | 250,800 |
| 2024/05/17 | 110 | 110 | 108 | 110 | ±0 | ±0% | 17,500 |
| 2024/05/16 | 109 | 110 | 109 | 110 | ±0 | ±0% | 10,700 |
| 2024/05/15 | 109 | 110 | 108 | 110 | +1 | +0.9% | 6,700 |
| 2024/05/14 | 108 | 110 | 108 | 109 | +1 | +0.9% | 25,000 |
| 2024/05/13 | 108 | 109 | 107 | 108 | ±0 | ±0% | 17,100 |
| 2024/05/10 | 107 | 109 | 107 | 108 | ±0 | ±0% | 95,100 |
| 2024/05/09 | 109 | 109 | 108 | 108 | -1 | -0.9% | 9,500 |
| 2024/05/08 | 108 | 109 | 108 | 109 | +1 | +0.9% | 10,700 |
| 2024/05/07 | 109 | 109 | 108 | 108 | ±0 | ±0% | 8,100 |
| 2024/05/02 | 108 | 109 | 107 | 108 | -1 | -0.9% | 15,200 |
| 2024/05/01 | 109 | 109 | 107 | 109 | ±0 | ±0% | 21,700 |
| 2024/04/30 | 108 | 109 | 108 | 109 | +1 | +0.9% | 26,400 |
| 2024/04/26 | 108 | 108 | 107 | 108 | ±0 | ±0% | 35,300 |
| 2024/04/25 | 107 | 108 | 107 | 108 | +1 | +0.9% | 49,800 |
| 2024/04/24 | 106 | 108 | 106 | 107 | +1 | +0.9% | 42,200 |
| 2024/04/23 | 105 | 107 | 105 | 106 | ±0 | ±0% | 21,200 |
| 2024/04/22 | 106 | 107 | 105 | 106 | +1 | +1% | 18,000 |
| 2024/04/19 | 107 | 107 | 103 | 105 | -1 | -0.9% | 108,400 |
| 2024/04/18 | 105 | 107 | 105 | 106 | ±0 | ±0% | 8,300 |
| 2024/04/17 | 106 | 108 | 105 | 106 | +1 | +1% | 47,800 |
| 2024/04/16 | 106 | 106 | 105 | 105 | -1 | -0.9% | 24,400 |
| 2024/04/15 | 106 | 107 | 106 | 106 | ±0 | ±0% | 8,800 |
251～
300
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 | 10,100円 | -1.0% | -9.3% | 0.59% | 5.68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 | 91,800円 | +19.8% | +19.3% | 3.27% | 16.92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 | 37,200円 | +2.8% | -2.8% | 2.69% | 16.54倍 | 0.52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 | 96,500円 | -5.5% | -35.7% | 2.07% | 4.88倍 | 0.70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 | 193,400円 | -8.1% | +57.4% | 1.81% | 19.00倍 | 0.34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
