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 |
|---|---|---|---|---|---|---|---|
| 2013/03/28 | 21 | 21 | 20 | 20 | -1 | -4.8% | 972,000 |
| 2013/03/27 | 20 | 22 | 20 | 21 | ±0 | ±0% | 2,461,000 |
| 2013/03/26 | 21 | 22 | 20 | 21 | ±0 | ±0% | 2,013,000 |
| 2013/03/25 | 22 | 22 | 21 | 21 | -1 | -4.5% | 529,000 |
| 2013/03/22 | 22 | 22 | 21 | 22 | ±0 | ±0% | 534,000 |
| 2013/03/21 | 22 | 23 | 21 | 22 | ±0 | ±0% | 1,111,000 |
| 2013/03/19 | 22 | 23 | 21 | 22 | ±0 | ±0% | 1,258,000 |
| 2013/03/18 | 23 | 23 | 22 | 22 | ±0 | ±0% | 2,712,000 |
| 2013/03/15 | 23 | 24 | 22 | 22 | -1 | -4.3% | 1,422,000 |
| 2013/03/14 | 23 | 23 | 22 | 23 | ±0 | ±0% | 1,020,000 |
| 2013/03/13 | 23 | 24 | 22 | 23 | -1 | -4.2% | 1,380,000 |
| 2013/03/12 | 23 | 24 | 22 | 24 | +2 | +9.1% | 4,840,000 |
| 2013/03/11 | 22 | 23 | 22 | 22 | ±0 | ±0% | 585,000 |
| 2013/03/08 | 22 | 23 | 22 | 22 | ±0 | ±0% | 1,099,000 |
| 2013/03/07 | 22 | 23 | 22 | 22 | ±0 | ±0% | 642,000 |
| 2013/03/06 | 22 | 23 | 22 | 22 | ±0 | ±0% | 774,000 |
| 2013/03/05 | 22 | 23 | 22 | 22 | ±0 | ±0% | 842,000 |
| 2013/03/04 | 22 | 23 | 21 | 22 | ±0 | ±0% | 2,039,000 |
| 2013/03/01 | 23 | 23 | 22 | 22 | -1 | -4.3% | 1,071,000 |
| 2013/02/28 | 23 | 24 | 22 | 23 | ±0 | ±0% | 1,560,000 |
| 2013/02/27 | 22 | 24 | 22 | 23 | +2 | +9.5% | 3,575,000 |
| 2013/02/26 | 21 | 22 | 21 | 21 | ±0 | ±0% | 886,000 |
| 2013/02/25 | 22 | 22 | 21 | 21 | ±0 | ±0% | 1,208,000 |
| 2013/02/22 | 21 | 22 | 21 | 21 | ±0 | ±0% | 594,000 |
| 2013/02/21 | 21 | 21 | 20 | 21 | ±0 | ±0% | 907,000 |
| 2013/02/20 | 21 | 22 | 21 | 21 | ±0 | ±0% | 862,000 |
| 2013/02/19 | 21 | 22 | 20 | 21 | +1 | +5% | 1,776,000 |
| 2013/02/18 | 20 | 21 | 20 | 20 | ±0 | ±0% | 405,000 |
| 2013/02/15 | 21 | 22 | 19 | 20 | -1 | -4.8% | 3,261,000 |
| 2013/02/14 | 23 | 23 | 20 | 21 | -3 | -12.5% | 4,617,000 |
| 2013/02/13 | 24 | 24 | 22 | 24 | ±0 | ±0% | 3,144,000 |
| 2013/02/12 | 22 | 25 | 21 | 24 | +2 | +9.1% | 5,637,000 |
| 2013/02/08 | 22 | 23 | 21 | 22 | -1 | -4.3% | 2,359,000 |
| 2013/02/07 | 23 | 23 | 22 | 23 | ±0 | ±0% | 1,016,000 |
| 2013/02/06 | 23 | 24 | 22 | 23 | ±0 | ±0% | 2,445,000 |
| 2013/02/05 | 24 | 24 | 21 | 23 | -1 | -4.2% | 6,490,000 |
| 2013/02/04 | 24 | 25 | 22 | 24 | +2 | +9.1% | 2,918,000 |
| 2013/02/01 | 23 | 24 | 22 | 22 | ±0 | ±0% | 3,333,000 |
| 2013/01/31 | 22 | 23 | 21 | 22 | +1 | +4.8% | 3,609,000 |
| 2013/01/30 | 21 | 22 | 21 | 21 | ±0 | ±0% | 1,335,000 |
| 2013/01/29 | 22 | 23 | 21 | 21 | ±0 | ±0% | 3,752,000 |
| 2013/01/28 | 21 | 24 | 20 | 21 | +1 | +5% | 13,236,000 |
| 2013/01/25 | 20 | 21 | 19 | 20 | +1 | +5.3% | 2,292,000 |
| 2013/01/24 | 20 | 21 | 19 | 19 | ±0 | ±0% | 3,759,000 |
| 2013/01/23 | 19 | 21 | 19 | 19 | +1 | +5.6% | 4,096,000 |
| 2013/01/22 | 19 | 19 | 18 | 18 | ±0 | ±0% | 490,000 |
| 2013/01/21 | 18 | 19 | 18 | 18 | ±0 | ±0% | 755,000 |
| 2013/01/18 | 19 | 20 | 18 | 18 | ±0 | ±0% | 978,000 |
| 2013/01/17 | 18 | 20 | 18 | 18 | +1 | +5.9% | 3,981,000 |
| 2013/01/16 | 19 | 19 | 17 | 17 | -2 | -10.5% | 2,641,000 |
3001～
3050
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
