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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 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 |
| 2010/05/25 | 16 | 17 | 16 | 17 | ±0 | ±0% | 177,000 |
| 2010/05/24 | 17 | 17 | 16 | 17 | ±0 | ±0% | 117,000 |
| 2010/05/21 | 17 | 17 | 16 | 17 | -1 | -5.6% | 159,000 |
| 2010/05/20 | 17 | 18 | 17 | 18 | ±0 | ±0% | 216,000 |
| 2010/05/19 | 17 | 18 | 17 | 18 | ±0 | ±0% | 501,000 |
| 2010/05/18 | 18 | 19 | 17 | 18 | ±0 | ±0% | 389,000 |
| 2010/05/17 | 19 | 19 | 17 | 18 | -2 | -10% | 1,005,000 |
| 2010/05/14 | 19 | 20 | 19 | 20 | +1 | +5.3% | 353,000 |
| 2010/05/13 | 19 | 20 | 18 | 19 | ±0 | ±0% | 253,000 |
| 2010/05/12 | 19 | 19 | 18 | 19 | ±0 | ±0% | 208,000 |
| 2010/05/11 | 19 | 20 | 18 | 19 | ±0 | ±0% | 587,000 |
| 2010/05/10 | 18 | 19 | 18 | 19 | ±0 | ±0% | 321,000 |
| 2010/05/07 | 19 | 19 | 18 | 19 | -1 | -5% | 1,625,000 |
| 2010/05/06 | 20 | 20 | 19 | 20 | ±0 | ±0% | 373,000 |
| 2010/04/30 | 19 | 21 | 19 | 20 | ±0 | ±0% | 497,000 |
| 2010/04/28 | 21 | 21 | 19 | 20 | -1 | -4.8% | 1,200,000 |
| 2010/04/27 | 19 | 21 | 19 | 21 | +2 | +10.5% | 1,453,000 |
| 2010/04/26 | 19 | 20 | 19 | 19 | -1 | -5% | 908,000 |
| 2010/04/23 | 19 | 20 | 19 | 20 | ±0 | ±0% | 139,000 |
3701～
3750
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% | 6.69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% | 3.65% | 8.69倍 | 0.71倍 |
|
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% | 64.93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
