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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 14 | 15 | 14 | 14 | -1 | -6.7% | 60,000 |
| 2010/08/03 | 15 | 15 | 15 | 15 | ±0 | ±0% | 70,000 |
| 2010/08/02 | 16 | 16 | 15 | 15 | ±0 | ±0% | 43,000 |
| 2010/07/30 | 15 | 15 | 15 | 15 | ±0 | ±0% | 77,000 |
| 2010/07/29 | 15 | 15 | 15 | 15 | ±0 | ±0% | 24,000 |
| 2010/07/28 | 14 | 15 | 14 | 15 | +1 | +7.1% | 229,000 |
| 2010/07/27 | 14 | 15 | 14 | 14 | ±0 | ±0% | 5,000 |
| 2010/07/26 | 14 | 14 | 14 | 14 | ±0 | ±0% | 44,000 |
| 2010/07/23 | 15 | 15 | 14 | 14 | ±0 | ±0% | 37,000 |
| 2010/07/22 | 15 | 15 | 14 | 14 | -1 | -6.7% | 25,000 |
| 2010/07/21 | 15 | 15 | 15 | 15 | ±0 | ±0% | 4,000 |
| 2010/07/20 | 16 | 16 | 15 | 15 | ±0 | ±0% | 168,000 |
| 2010/07/16 | 16 | 16 | 15 | 15 | ±0 | ±0% | 31,000 |
| 2010/07/15 | 15 | 15 | 15 | 15 | ±0 | ±0% | 36,000 |
| 2010/07/14 | 14 | 15 | 14 | 15 | ±0 | ±0% | 82,000 |
| 2010/07/13 | 15 | 15 | 15 | 15 | ±0 | ±0% | 15,000 |
| 2010/07/12 | 14 | 16 | 14 | 15 | ±0 | ±0% | 219,000 |
| 2010/07/09 | 15 | 15 | 15 | 15 | ±0 | ±0% | 50,000 |
| 2010/07/08 | 15 | 15 | 15 | 15 | ±0 | ±0% | 142,000 |
| 2010/07/07 | 15 | 16 | 15 | 15 | ±0 | ±0% | 106,000 |
| 2010/07/06 | 15 | 16 | 14 | 15 | -1 | -6.3% | 348,000 |
| 2010/07/05 | 15 | 16 | 15 | 16 | +1 | +6.7% | 121,000 |
| 2010/07/02 | 15 | 16 | 15 | 15 | ±0 | ±0% | 606,000 |
| 2010/07/01 | 16 | 16 | 15 | 15 | ±0 | ±0% | 106,000 |
| 2010/06/30 | 15 | 16 | 15 | 15 | -1 | -6.3% | 207,000 |
| 2010/06/29 | 16 | 16 | 15 | 16 | ±0 | ±0% | 90,000 |
| 2010/06/28 | 16 | 16 | 16 | 16 | ±0 | ±0% | 71,000 |
| 2010/06/25 | 16 | 16 | 16 | 16 | ±0 | ±0% | 28,000 |
| 2010/06/24 | 16 | 17 | 16 | 16 | ±0 | ±0% | 18,000 |
| 2010/06/23 | 16 | 16 | 16 | 16 | ±0 | ±0% | 210,000 |
| 2010/06/22 | 16 | 17 | 16 | 16 | ±0 | ±0% | 46,000 |
| 2010/06/21 | 16 | 16 | 16 | 16 | ±0 | ±0% | 161,000 |
| 2010/06/18 | 17 | 17 | 16 | 16 | -1 | -5.9% | 367,000 |
| 2010/06/17 | 17 | 17 | 16 | 17 | +1 | +6.3% | 58,000 |
| 2010/06/16 | 16 | 17 | 16 | 16 | ±0 | ±0% | 179,000 |
| 2010/06/15 | 17 | 17 | 16 | 16 | ±0 | ±0% | 66,000 |
| 2010/06/14 | 17 | 17 | 16 | 16 | -1 | -5.9% | 159,000 |
| 2010/06/11 | 17 | 17 | 16 | 17 | +1 | +6.3% | 344,000 |
| 2010/06/10 | 16 | 17 | 16 | 16 | ±0 | ±0% | 61,000 |
| 2010/06/09 | 17 | 17 | 16 | 16 | -1 | -5.9% | 80,000 |
| 2010/06/08 | 17 | 17 | 16 | 17 | ±0 | ±0% | 9,000 |
| 2010/06/07 | 17 | 17 | 16 | 17 | ±0 | ±0% | 96,000 |
| 2010/06/04 | 18 | 18 | 16 | 17 | -1 | -5.6% | 97,000 |
| 2010/06/03 | 17 | 18 | 16 | 18 | +1 | +5.9% | 162,000 |
| 2010/06/02 | 17 | 17 | 16 | 17 | ±0 | ±0% | 119,000 |
| 2010/06/01 | 17 | 17 | 17 | 17 | ±0 | ±0% | 166,000 |
| 2010/05/31 | 17 | 18 | 17 | 17 | -1 | -5.6% | 41,000 |
| 2010/05/28 | 16 | 18 | 16 | 18 | +1 | +5.9% | 273,000 |
| 2010/05/27 | 16 | 17 | 15 | 17 | ±0 | ±0% | 166,000 |
| 2010/05/26 | 16 | 17 | 16 | 17 | ±0 | ±0% | 162,000 |
3651～
3700
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
