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 |
|---|---|---|---|---|---|---|---|
| 2013/06/11 | 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 |
| 2013/04/09 | 22 | 23 | 21 | 22 | ±0 | ±0% | 3,755,000 |
| 2013/04/08 | 21 | 22 | 21 | 22 | +1 | +4.8% | 1,279,000 |
| 2013/04/05 | 20 | 22 | 20 | 21 | +1 | +5% | 1,793,000 |
| 2013/04/04 | 20 | 20 | 19 | 20 | ±0 | ±0% | 942,000 |
| 2013/04/03 | 20 | 20 | 19 | 20 | ±0 | ±0% | 1,179,000 |
| 2013/04/02 | 20 | 20 | 19 | 20 | ±0 | ±0% | 1,580,000 |
| 2013/04/01 | 21 | 21 | 20 | 20 | ±0 | ±0% | 764,000 |
| 2013/03/29 | 20 | 21 | 20 | 20 | ±0 | ±0% | 1,242,000 |
2951～
3000
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 | 91,100円 | +19.8% | +19.3% | 3.29% | 16.79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 | 37,700円 | +2.8% | -2.8% | 2.65% | 16.76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 | 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
