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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 2024/02/08 | 104 | 105 | 103 | 104 | -1 | -1% | 28,900 |
| 2024/02/07 | 105 | 105 | 104 | 105 | +1 | +1% | 19,500 |
| 2024/02/06 | 105 | 105 | 104 | 104 | ±0 | ±0% | 8,700 |
| 2024/02/05 | 104 | 105 | 103 | 104 | -1 | -1% | 30,500 |
| 2024/02/02 | 104 | 105 | 104 | 105 | +1 | +1% | 13,900 |
| 2024/02/01 | 105 | 105 | 104 | 104 | -1 | -1% | 15,100 |
| 2024/01/31 | 105 | 105 | 104 | 105 | ±0 | ±0% | 15,500 |
301～
350
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
