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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 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 |
| 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 |
3651～
3700
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
