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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 11 | 12 | 11 | 12 | -1 | -7.7% | 598,000 |
| 2010/10/15 | 12 | 13 | 12 | 13 | +1 | +8.3% | 84,000 |
| 2010/10/14 | 12 | 12 | 12 | 12 | ±0 | ±0% | 119,000 |
| 2010/10/13 | 13 | 13 | 11 | 12 | -1 | -7.7% | 1,016,000 |
| 2010/10/12 | 13 | 14 | 12 | 13 | -1 | -7.1% | 211,000 |
| 2010/10/08 | 13 | 14 | 13 | 14 | +1 | +7.7% | 62,000 |
| 2010/10/07 | 13 | 13 | 13 | 13 | ±0 | ±0% | 22,000 |
| 2010/10/06 | 13 | 14 | 13 | 13 | ±0 | ±0% | 169,000 |
| 2010/10/05 | 13 | 13 | 12 | 13 | ±0 | ±0% | 137,000 |
| 2010/10/04 | 13 | 13 | 13 | 13 | -1 | -7.1% | 187,000 |
| 2010/10/01 | 14 | 14 | 13 | 14 | +1 | +7.7% | 153,000 |
| 2010/09/30 | 13 | 14 | 12 | 13 | -1 | -7.1% | 401,000 |
| 2010/09/29 | 13 | 14 | 13 | 14 | ±0 | ±0% | 106,000 |
| 2010/09/28 | 13 | 14 | 13 | 14 | +1 | +7.7% | 116,000 |
| 2010/09/27 | 13 | 14 | 13 | 13 | ±0 | ±0% | 132,000 |
| 2010/09/24 | 13 | 14 | 13 | 13 | ±0 | ±0% | 62,000 |
| 2010/09/22 | 13 | 13 | 13 | 13 | ±0 | ±0% | 17,000 |
| 2010/09/21 | 14 | 14 | 13 | 13 | -1 | -7.1% | 343,000 |
| 2010/09/17 | 14 | 15 | 14 | 14 | ±0 | ±0% | 85,000 |
| 2010/09/16 | 15 | 15 | 14 | 14 | -1 | -6.7% | 21,000 |
| 2010/09/15 | 14 | 15 | 14 | 15 | +1 | +7.1% | 105,000 |
| 2010/09/14 | 14 | 14 | 14 | 14 | ±0 | ±0% | 163,000 |
| 2010/09/13 | 14 | 14 | 13 | 14 | +1 | +7.7% | 437,000 |
| 2010/09/10 | 14 | 14 | 13 | 13 | -1 | -7.1% | 43,000 |
| 2010/09/09 | 13 | 14 | 13 | 14 | ±0 | ±0% | 43,000 |
| 2010/09/08 | 13 | 14 | 13 | 14 | +1 | +7.7% | 106,000 |
| 2010/09/07 | 13 | 14 | 13 | 13 | -1 | -7.1% | 18,000 |
| 2010/09/06 | 14 | 14 | 14 | 14 | ±0 | ±0% | 12,000 |
| 2010/09/03 | 14 | 14 | 13 | 14 | ±0 | ±0% | 20,000 |
| 2010/09/02 | 13 | 14 | 13 | 14 | ±0 | ±0% | 44,000 |
| 2010/09/01 | 14 | 15 | 13 | 14 | ±0 | ±0% | 178,000 |
| 2010/08/31 | 13 | 14 | 13 | 14 | +1 | +7.7% | 117,000 |
| 2010/08/30 | 13 | 14 | 13 | 13 | -1 | -7.1% | 72,000 |
| 2010/08/27 | 14 | 14 | 13 | 14 | ±0 | ±0% | 44,000 |
| 2010/08/26 | 13 | 14 | 13 | 14 | ±0 | ±0% | 26,000 |
| 2010/08/25 | 14 | 14 | 13 | 14 | ±0 | ±0% | 59,000 |
| 2010/08/24 | 14 | 15 | 13 | 14 | ±0 | ±0% | 156,000 |
| 2010/08/23 | 13 | 15 | 13 | 14 | ±0 | ±0% | 86,000 |
| 2010/08/20 | 14 | 14 | 14 | 14 | ±0 | ±0% | 300,000 |
| 2010/08/19 | 14 | 14 | 13 | 14 | +1 | +7.7% | 58,000 |
| 2010/08/18 | 13 | 14 | 13 | 13 | -1 | -7.1% | 50,000 |
| 2010/08/17 | 14 | 14 | 13 | 14 | ±0 | ±0% | 100,000 |
| 2010/08/16 | 14 | 14 | 14 | 14 | ±0 | ±0% | 39,000 |
| 2010/08/13 | 14 | 14 | 13 | 14 | ±0 | ±0% | 66,000 |
| 2010/08/12 | 14 | 14 | 14 | 14 | -1 | -6.7% | 444,000 |
| 2010/08/11 | 15 | 15 | 14 | 15 | ±0 | ±0% | 27,000 |
| 2010/08/10 | 15 | 15 | 15 | 15 | +1 | +7.1% | 4,000 |
| 2010/08/09 | 14 | 15 | 14 | 14 | ±0 | ±0% | 39,000 |
| 2010/08/06 | 15 | 15 | 14 | 14 | -2 | -12.5% | 39,000 |
| 2010/08/05 | 14 | 16 | 14 | 16 | +2 | +14.3% | 70,000 |
3601～
3650
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
