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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 111 | 115 | 108 | 112 | +2 | +1.8% | 82,700 |
| 2024/05/29 | 112 | 113 | 110 | 110 | -3 | -2.7% | 26,900 |
| 2024/05/28 | 113 | 113 | 111 | 113 | +2 | +1.8% | 43,100 |
| 2024/05/27 | 110 | 114 | 109 | 111 | +2 | +1.8% | 105,100 |
| 2024/05/24 | 109 | 110 | 108 | 109 | -1 | -0.9% | 80,300 |
| 2024/05/23 | 110 | 110 | 109 | 110 | ±0 | ±0% | 15,800 |
| 2024/05/22 | 110 | 112 | 109 | 110 | ±0 | ±0% | 25,100 |
| 2024/05/21 | 111 | 112 | 109 | 110 | -4 | -3.5% | 92,100 |
| 2024/05/20 | 110 | 115 | 109 | 114 | +4 | +3.6% | 250,800 |
| 2024/05/17 | 110 | 110 | 108 | 110 | ±0 | ±0% | 17,500 |
| 2024/05/16 | 109 | 110 | 109 | 110 | ±0 | ±0% | 10,700 |
| 2024/05/15 | 109 | 110 | 108 | 110 | +1 | +0.9% | 6,700 |
| 2024/05/14 | 108 | 110 | 108 | 109 | +1 | +0.9% | 25,000 |
| 2024/05/13 | 108 | 109 | 107 | 108 | ±0 | ±0% | 17,100 |
| 2024/05/10 | 107 | 109 | 107 | 108 | ±0 | ±0% | 95,100 |
| 2024/05/09 | 109 | 109 | 108 | 108 | -1 | -0.9% | 9,500 |
| 2024/05/08 | 108 | 109 | 108 | 109 | +1 | +0.9% | 10,700 |
| 2024/05/07 | 109 | 109 | 108 | 108 | ±0 | ±0% | 8,100 |
| 2024/05/02 | 108 | 109 | 107 | 108 | -1 | -0.9% | 15,200 |
| 2024/05/01 | 109 | 109 | 107 | 109 | ±0 | ±0% | 21,700 |
| 2024/04/30 | 108 | 109 | 108 | 109 | +1 | +0.9% | 26,400 |
| 2024/04/26 | 108 | 108 | 107 | 108 | ±0 | ±0% | 35,300 |
| 2024/04/25 | 107 | 108 | 107 | 108 | +1 | +0.9% | 49,800 |
| 2024/04/24 | 106 | 108 | 106 | 107 | +1 | +0.9% | 42,200 |
| 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 |
301～
350
件表示中 / 3766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 | 11,900円 | -1.0% | -9.3% | 0.50% | 6.70倍 | 0.43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 | 95,400円 | +19.8% | +19.3% | 3.14% | 17.65倍 | 0.48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 |
| ゼネパッカー | 301,000円 | +1.5% | -14.6% | - | - | - |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
| 高松機械 | 48,400円 | +10.0% | - | 2.07% | 62.21倍 | 0.32倍 |
|
中小型ＮＣ旋盤の中堅。自動車向け柱。顧客密着の特注機多い。部品加工やＩＴ関連装置も扱う |
| 赤阪鉄 | 339,500円 | +3.3% | +72.4% | 0.88% | 64.92倍 | 0.51倍 |
|
舶用ディーゼルエンジン専業の中堅。三菱重工と連携。小型・省エネ型を強化。非舶用分野を育成 |
市場注目の銘柄
チャート関連のコラム
