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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 2024/04/12 | 107 | 107 | 106 | 106 | ±0 | ±0% | 38,100 |
| 2024/04/11 | 107 | 107 | 106 | 106 | -1 | -0.9% | 19,800 |
| 2024/04/10 | 106 | 108 | 106 | 107 | +1 | +0.9% | 14,700 |
| 2024/04/09 | 108 | 108 | 106 | 106 | ±0 | ±0% | 24,200 |
| 2024/04/08 | 105 | 107 | 105 | 106 | ±0 | ±0% | 37,200 |
| 2024/04/05 | 107 | 108 | 101 | 106 | -2 | -1.9% | 166,000 |
| 2024/04/04 | 107 | 108 | 107 | 108 | +1 | +0.9% | 11,500 |
| 2024/04/03 | 108 | 108 | 107 | 107 | -1 | -0.9% | 21,500 |
| 2024/04/02 | 109 | 110 | 108 | 108 | -1 | -0.9% | 30,600 |
| 2024/04/01 | 110 | 111 | 109 | 109 | -1 | -0.9% | 51,900 |
| 2024/03/29 | 108 | 111 | 108 | 110 | +2 | +1.9% | 75,400 |
| 2024/03/28 | 107 | 110 | 107 | 108 | ±0 | ±0% | 25,700 |
| 2024/03/27 | 107 | 109 | 107 | 108 | +2 | +1.9% | 67,300 |
| 2024/03/26 | 108 | 110 | 106 | 106 | -2 | -1.9% | 73,200 |
| 2024/03/25 | 106 | 109 | 106 | 108 | +1 | +0.9% | 111,000 |
| 2024/03/22 | 106 | 107 | 106 | 107 | +1 | +0.9% | 56,300 |
| 2024/03/21 | 106 | 106 | 104 | 106 | ±0 | ±0% | 42,000 |
| 2024/03/19 | 105 | 106 | 105 | 106 | +1 | +1% | 14,600 |
| 2024/03/18 | 104 | 105 | 104 | 105 | +1 | +1% | 29,300 |
| 2024/03/15 | 105 | 105 | 104 | 104 | -1 | -1% | 17,000 |
| 2024/03/14 | 104 | 105 | 104 | 105 | ±0 | ±0% | 3,100 |
| 2024/03/13 | 105 | 105 | 104 | 105 | +1 | +1% | 7,400 |
| 2024/03/12 | 105 | 105 | 104 | 104 | -1 | -1% | 12,700 |
| 2024/03/11 | 104 | 106 | 104 | 105 | ±0 | ±0% | 44,500 |
| 2024/03/08 | 105 | 106 | 105 | 105 | -1 | -0.9% | 32,400 |
| 2024/03/07 | 106 | 106 | 105 | 106 | +1 | +1% | 50,600 |
| 2024/03/06 | 105 | 106 | 104 | 105 | +1 | +1% | 45,700 |
| 2024/03/05 | 105 | 105 | 104 | 104 | -2 | -1.9% | 21,900 |
| 2024/03/04 | 104 | 107 | 103 | 106 | +2 | +1.9% | 120,000 |
| 2024/03/01 | 103 | 104 | 102 | 104 | +1 | +1% | 17,900 |
| 2024/02/29 | 103 | 104 | 102 | 103 | ±0 | ±0% | 41,000 |
| 2024/02/28 | 104 | 104 | 103 | 103 | -1 | -1% | 27,300 |
| 2024/02/27 | 103 | 104 | 102 | 104 | +2 | +2% | 13,000 |
| 2024/02/26 | 103 | 103 | 102 | 102 | ±0 | ±0% | 17,700 |
| 2024/02/22 | 103 | 104 | 102 | 102 | -1 | -1% | 19,700 |
| 2024/02/21 | 103 | 104 | 103 | 103 | ±0 | ±0% | 13,000 |
| 2024/02/20 | 104 | 104 | 103 | 103 | -1 | -1% | 17,700 |
| 2024/02/19 | 104 | 104 | 103 | 104 | +1 | +1% | 16,200 |
| 2024/02/16 | 103 | 104 | 102 | 103 | +1 | +1% | 39,600 |
| 2024/02/15 | 104 | 104 | 101 | 102 | -3 | -2.9% | 77,100 |
| 2024/02/14 | 104 | 105 | 104 | 105 | ±0 | ±0% | 27,100 |
| 2024/02/13 | 105 | 106 | 104 | 105 | ±0 | ±0% | 42,800 |
| 2024/02/09 | 104 | 105 | 103 | 105 | +1 | +1% | 22,800 |
251～
300
件表示中 / 3692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 | 0.36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 | 56,400円 | +6.0% | +7.7% | 3.55% | 5.31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 | 46,300円 | +15.4% | +25.8% | 2.59% | 10.61倍 | 0.79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
