フジマックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,107 | 1,127 | 1,106 | 1,114 | +7 | +0.6% | 9,600 |
| 2025/09/12 | 1,110 | 1,110 | 1,101 | 1,107 | +4 | +0.4% | 11,000 |
| 2025/09/11 | 1,108 | 1,110 | 1,095 | 1,103 | -10 | -0.9% | 23,600 |
| 2025/09/10 | 1,130 | 1,130 | 1,104 | 1,113 | -22 | -1.9% | 18,600 |
| 2025/09/09 | 1,133 | 1,139 | 1,111 | 1,135 | +7 | +0.6% | 46,000 |
| 2025/09/08 | 1,096 | 1,128 | 1,096 | 1,128 | +40 | +3.7% | 36,500 |
| 2025/09/05 | 1,091 | 1,107 | 1,086 | 1,088 | +1 | +0.1% | 30,400 |
| 2025/09/04 | 1,104 | 1,106 | 1,081 | 1,087 | -17 | -1.5% | 30,500 |
| 2025/09/03 | 1,078 | 1,110 | 1,078 | 1,104 | +27 | +2.5% | 70,300 |
| 2025/09/02 | 1,074 | 1,097 | 1,051 | 1,077 | -2 | -0.2% | 96,100 |
| 2025/09/01 | 1,049 | 1,080 | 1,031 | 1,079 | +30 | +2.9% | 60,300 |
| 2025/08/29 | 1,025 | 1,049 | 1,025 | 1,049 | +29 | +2.8% | 34,000 |
| 2025/08/28 | 1,001 | 1,025 | 1,000 | 1,020 | +19 | +1.9% | 30,700 |
| 2025/08/27 | 1,004 | 1,008 | 1,001 | 1,001 | -6 | -0.6% | 13,600 |
| 2025/08/26 | 1,008 | 1,009 | 1,003 | 1,007 | +1 | +0.1% | 17,800 |
| 2025/08/25 | 998 | 1,008 | 996 | 1,006 | +12 | +1.2% | 33,100 |
| 2025/08/22 | 988 | 995 | 982 | 994 | +3 | +0.3% | 21,500 |
| 2025/08/21 | 987 | 991 | 985 | 991 | +4 | +0.4% | 11,000 |
| 2025/08/20 | 983 | 988 | 982 | 987 | +5 | +0.5% | 13,200 |
| 2025/08/19 | 986 | 986 | 980 | 982 | -1 | -0.1% | 13,600 |
| 2025/08/18 | 988 | 993 | 981 | 983 | ±0 | ±0% | 16,700 |
| 2025/08/15 | 985 | 986 | 979 | 983 | +2 | +0.2% | 22,800 |
| 2025/08/14 | 983 | 986 | 975 | 981 | +1 | +0.1% | 19,500 |
| 2025/08/13 | 991 | 1,003 | 978 | 980 | -1 | -0.1% | 73,000 |
| 2025/08/12 | 978 | 986 | 977 | 981 | +4 | +0.4% | 36,100 |
| 2025/08/08 | 1,013 | 1,015 | 963 | 977 | -29 | -2.9% | 79,700 |
| 2025/08/07 | 1,005 | 1,009 | 1,005 | 1,006 | +2 | +0.2% | 6,700 |
| 2025/08/06 | 1,010 | 1,010 | 999 | 1,004 | -6 | -0.6% | 9,400 |
| 2025/08/05 | 1,009 | 1,015 | 998 | 1,010 | +6 | +0.6% | 15,600 |
| 2025/08/04 | 1,004 | 1,010 | 994 | 1,004 | ±0 | ±0% | 13,100 |
| 2025/08/01 | 997 | 1,005 | 997 | 1,004 | +9 | +0.9% | 6,800 |
| 2025/07/31 | 995 | 998 | 994 | 995 | +1 | +0.1% | 5,000 |
| 2025/07/30 | 992 | 998 | 991 | 994 | -3 | -0.3% | 5,600 |
| 2025/07/29 | 1,000 | 1,002 | 993 | 997 | -4 | -0.4% | 11,900 |
| 2025/07/28 | 1,001 | 1,002 | 996 | 1,001 | -2 | -0.2% | 4,500 |
| 2025/07/25 | 999 | 1,003 | 995 | 1,003 | +5 | +0.5% | 6,700 |
| 2025/07/24 | 997 | 1,002 | 994 | 998 | +7 | +0.7% | 14,500 |
| 2025/07/23 | 997 | 997 | 988 | 991 | +3 | +0.3% | 7,400 |
| 2025/07/22 | 980 | 993 | 980 | 988 | +9 | +0.9% | 8,400 |
| 2025/07/18 | 980 | 982 | 977 | 979 | -1 | -0.1% | 7,300 |
| 2025/07/17 | 982 | 982 | 974 | 980 | +1 | +0.1% | 3,600 |
| 2025/07/16 | 979 | 980 | 976 | 979 | +3 | +0.3% | 6,100 |
| 2025/07/15 | 980 | 983 | 976 | 976 | -3 | -0.3% | 8,900 |
| 2025/07/14 | 977 | 979 | 974 | 979 | +1 | +0.1% | 7,800 |
| 2025/07/11 | 980 | 980 | 976 | 978 | +2 | +0.2% | 5,600 |
| 2025/07/10 | 983 | 983 | 970 | 976 | ±0 | ±0% | 8,600 |
| 2025/07/09 | 971 | 980 | 969 | 976 | +7 | +0.7% | 6,300 |
| 2025/07/08 | 965 | 970 | 965 | 969 | +4 | +0.4% | 4,900 |
| 2025/07/07 | 970 | 973 | 959 | 965 | -4 | -0.4% | 11,700 |
| 2025/07/04 | 972 | 978 | 969 | 969 | -2 | -0.2% | 10,500 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「フジマック」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 |
|---|---|---|---|---|---|---|---|---|
| フジマック | 111,400円 | +0.8% | +1.2% | 3.59% | 6.35倍 | 0.59倍 |
|
総合厨房設備機器メーカー。熱機器と冷機器ともに自社製造、外食、ホテルなど大型設備に強み |
| 那須鉄 | 1,469,000円 | -8.3% | -26.0% | 3.06% | 11.52倍 | 0.59倍 |
|
電力鉄塔代表格。架線金物含め電力・通信関連の比重大。メッキは高技術。建築金物からは撤退 |
| ダイニチ工 | 84,900円 | +0.5% | +1.8% | 2.59% | 11.45倍 | 0.49倍 |
|
石油ファンヒーター大手。シェア首位の加湿器が第２の柱。国内生産にこだわり。利益下期偏重 |
| 中西製作 | 240,900円 | +0.2% | -24.7% | 2.99% | 9.90倍 | 0.73倍 |
|
業務用厨房機器大手。学校給食システムに強み。外食産業向けはマクドナルドなどが有力顧客 |
| 三洋工 | 411,500円 | +8.4% | -5.9% | 5.10% | 8.83倍 | 0.59倍 |
|
天井・床・壁下地材の大手。公共施設用、特に学校体育館で高シェア。全国に営業所を展開 |
市場注目の銘柄
チャート関連のコラム
