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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 15 | 16 | 15 | 15 | ±0 | ±0% | 167,000 |
| 2011/01/12 | 15 | 16 | 15 | 15 | ±0 | ±0% | 169,000 |
| 2011/01/11 | 15 | 16 | 15 | 15 | ±0 | ±0% | 79,000 |
| 2011/01/07 | 15 | 15 | 15 | 15 | ±0 | ±0% | 269,000 |
| 2011/01/06 | 15 | 16 | 15 | 15 | -1 | -6.3% | 82,000 |
| 2011/01/05 | 16 | 16 | 15 | 16 | ±0 | ±0% | 182,000 |
| 2011/01/04 | 16 | 16 | 15 | 16 | +1 | +6.7% | 94,000 |
| 2010/12/30 | 15 | 16 | 15 | 15 | ±0 | ±0% | 97,000 |
| 2010/12/29 | 15 | 16 | 15 | 15 | -1 | -6.3% | 127,000 |
| 2010/12/28 | 15 | 16 | 15 | 16 | +1 | +6.7% | 135,000 |
| 2010/12/27 | 15 | 16 | 15 | 15 | ±0 | ±0% | 142,000 |
| 2010/12/24 | 15 | 16 | 15 | 15 | ±0 | ±0% | 350,000 |
| 2010/12/22 | 15 | 15 | 15 | 15 | ±0 | ±0% | 204,000 |
| 2010/12/21 | 15 | 15 | 14 | 15 | ±0 | ±0% | 174,000 |
| 2010/12/20 | 15 | 16 | 15 | 15 | ±0 | ±0% | 258,000 |
| 2010/12/17 | 15 | 15 | 15 | 15 | ±0 | ±0% | 249,000 |
| 2010/12/16 | 15 | 16 | 14 | 15 | +1 | +7.1% | 1,010,000 |
| 2010/12/15 | 14 | 15 | 14 | 14 | ±0 | ±0% | 57,000 |
| 2010/12/14 | 15 | 15 | 14 | 14 | -1 | -6.7% | 84,000 |
| 2010/12/13 | 14 | 15 | 14 | 15 | +1 | +7.1% | 289,000 |
| 2010/12/10 | 14 | 14 | 14 | 14 | -1 | -6.7% | 94,000 |
| 2010/12/09 | 14 | 15 | 13 | 15 | +1 | +7.1% | 772,000 |
| 2010/12/08 | 13 | 14 | 13 | 14 | +1 | +7.7% | 18,000 |
| 2010/12/07 | 13 | 13 | 13 | 13 | ±0 | ±0% | 40,000 |
| 2010/12/06 | 13 | 13 | 13 | 13 | ±0 | ±0% | 75,000 |
| 2010/12/03 | 14 | 14 | 13 | 13 | ±0 | ±0% | 98,000 |
| 2010/12/02 | 14 | 14 | 13 | 13 | -1 | -7.1% | 37,000 |
| 2010/12/01 | 14 | 14 | 13 | 14 | +1 | +7.7% | 235,000 |
| 2010/11/30 | 13 | 14 | 13 | 13 | ±0 | ±0% | 74,000 |
| 2010/11/29 | 13 | 14 | 13 | 13 | ±0 | ±0% | 28,000 |
| 2010/11/26 | 14 | 14 | 13 | 13 | -1 | -7.1% | 75,000 |
| 2010/11/25 | 13 | 14 | 13 | 14 | +1 | +7.7% | 41,000 |
| 2010/11/24 | 13 | 14 | 13 | 13 | ±0 | ±0% | 449,000 |
| 2010/11/22 | 14 | 14 | 13 | 13 | -1 | -7.1% | 45,000 |
| 2010/11/19 | 14 | 14 | 13 | 14 | +1 | +7.7% | 9,000 |
| 2010/11/18 | 13 | 14 | 13 | 13 | ±0 | ±0% | 288,000 |
| 2010/11/17 | 13 | 14 | 12 | 13 | -1 | -7.1% | 101,000 |
| 2010/11/16 | 13 | 14 | 12 | 14 | +1 | +7.7% | 234,000 |
| 2010/11/15 | 12 | 13 | 12 | 13 | ±0 | ±0% | 31,000 |
| 2010/11/12 | 12 | 13 | 12 | 13 | +1 | +8.3% | 870,000 |
| 2010/11/11 | 12 | 12 | 12 | 12 | ±0 | ±0% | 55,000 |
| 2010/11/10 | 12 | 13 | 12 | 12 | +1 | +9.1% | 203,000 |
| 2010/11/09 | 13 | 13 | 11 | 11 | -1 | -8.3% | 145,000 |
| 2010/11/08 | 12 | 12 | 12 | 12 | ±0 | ±0% | 64,000 |
| 2010/11/05 | 12 | 13 | 12 | 12 | +1 | +9.1% | 210,000 |
| 2010/11/04 | 12 | 12 | 11 | 11 | -1 | -8.3% | 118,000 |
| 2010/11/02 | 12 | 12 | 11 | 12 | ±0 | ±0% | 35,000 |
| 2010/11/01 | 13 | 13 | 12 | 12 | ±0 | ±0% | 57,000 |
| 2010/10/29 | 12 | 12 | 11 | 12 | -1 | -7.7% | 48,000 |
| 2010/10/28 | 12 | 13 | 12 | 13 | +1 | +8.3% | 26,000 |
3501～
3550
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
