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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 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 |
| 2024/01/30 | 105 | 105 | 104 | 105 | ±0 | ±0% | 3,200 |
| 2024/01/29 | 105 | 105 | 104 | 105 | ±0 | ±0% | 13,800 |
| 2024/01/26 | 105 | 105 | 104 | 105 | +1 | +1% | 3,600 |
| 2024/01/25 | 104 | 105 | 103 | 104 | -1 | -1% | 75,200 |
| 2024/01/24 | 104 | 105 | 103 | 105 | +1 | +1% | 17,300 |
| 2024/01/23 | 105 | 106 | 104 | 104 | -1 | -1% | 14,700 |
| 2024/01/22 | 104 | 105 | 104 | 105 | +1 | +1% | 28,100 |
| 2024/01/19 | 104 | 105 | 104 | 104 | ±0 | ±0% | 3,900 |
| 2024/01/18 | 104 | 105 | 104 | 104 | ±0 | ±0% | 23,700 |
| 2024/01/17 | 106 | 106 | 104 | 104 | -2 | -1.9% | 9,000 |
| 2024/01/16 | 105 | 106 | 105 | 106 | +1 | +1% | 5,200 |
| 2024/01/15 | 104 | 105 | 104 | 105 | +1 | +1% | 22,500 |
| 2024/01/12 | 106 | 106 | 104 | 104 | -1 | -1% | 37,800 |
| 2024/01/11 | 105 | 105 | 104 | 105 | +1 | +1% | 26,700 |
| 2024/01/10 | 105 | 105 | 104 | 104 | -1 | -1% | 15,500 |
| 2024/01/09 | 104 | 105 | 103 | 105 | +2 | +1.9% | 68,100 |
| 2024/01/05 | 104 | 105 | 103 | 103 | -2 | -1.9% | 71,400 |
| 2024/01/04 | 102 | 105 | 102 | 105 | +3 | +2.9% | 50,200 |
| 2023/12/29 | 102 | 104 | 101 | 102 | ±0 | ±0% | 130,000 |
| 2023/12/28 | 102 | 102 | 101 | 102 | ±0 | ±0% | 78,700 |
| 2023/12/27 | 101 | 102 | 100 | 102 | +1 | +1% | 131,200 |
| 2023/12/26 | 102 | 102 | 100 | 101 | -1 | -1% | 216,200 |
| 2023/12/25 | 102 | 103 | 102 | 102 | ±0 | ±0% | 86,300 |
| 2023/12/22 | 104 | 104 | 102 | 102 | -1 | -1% | 100,800 |
| 2023/12/21 | 103 | 105 | 103 | 103 | -1 | -1% | 58,300 |
| 2023/12/20 | 103 | 110 | 103 | 104 | +3 | +3% | 530,800 |
| 2023/12/19 | 101 | 102 | 101 | 101 | ±0 | ±0% | 106,100 |
| 2023/12/18 | 101 | 102 | 101 | 101 | ±0 | ±0% | 127,300 |
| 2023/12/15 | 104 | 104 | 101 | 101 | -2 | -1.9% | 105,600 |
| 2023/12/14 | 105 | 105 | 103 | 103 | -2 | -1.9% | 76,300 |
| 2023/12/13 | 105 | 105 | 104 | 105 | ±0 | ±0% | 56,500 |
| 2023/12/12 | 106 | 106 | 105 | 105 | ±0 | ±0% | 33,900 |
| 2023/12/11 | 107 | 107 | 105 | 105 | -1 | -0.9% | 25,400 |
| 2023/12/08 | 106 | 107 | 106 | 106 | -1 | -0.9% | 23,800 |
| 2023/12/07 | 107 | 107 | 106 | 107 | ±0 | ±0% | 19,800 |
| 2023/12/06 | 106 | 107 | 106 | 107 | +1 | +0.9% | 22,400 |
| 2023/12/05 | 107 | 107 | 106 | 106 | -1 | -0.9% | 42,900 |
| 2023/12/04 | 105 | 107 | 105 | 107 | +2 | +1.9% | 183,400 |
| 2023/12/01 | 107 | 108 | 105 | 105 | -3 | -2.8% | 109,400 |
| 2023/11/30 | 107 | 108 | 107 | 108 | +1 | +0.9% | 148,800 |
| 2023/11/29 | 107 | 109 | 107 | 107 | ±0 | ±0% | 42,500 |
| 2023/11/28 | 107 | 108 | 107 | 107 | ±0 | ±0% | 20,600 |
| 2023/11/27 | 107 | 108 | 107 | 107 | ±0 | ±0% | 52,600 |
301～
350
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 | 0.80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
