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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,074 | 1,076 | 1,045 | 1,076 | -2 | -0.2% | 13,100 |
| 2025/03/06 | 1,056 | 1,078 | 1,041 | 1,078 | +31 | +3% | 20,700 |
| 2025/03/05 | 1,039 | 1,057 | 1,030 | 1,047 | -6 | -0.6% | 10,200 |
| 2025/03/04 | 1,058 | 1,065 | 1,037 | 1,053 | -10 | -0.9% | 22,600 |
| 2025/03/03 | 1,065 | 1,085 | 1,063 | 1,063 | +8 | +0.8% | 16,300 |
| 2025/02/28 | 1,062 | 1,078 | 1,052 | 1,055 | -18 | -1.7% | 18,800 |
| 2025/02/27 | 1,077 | 1,095 | 1,073 | 1,073 | ±0 | ±0% | 11,100 |
| 2025/02/26 | 1,082 | 1,082 | 1,055 | 1,073 | -14 | -1.3% | 21,200 |
| 2025/02/25 | 1,080 | 1,114 | 1,080 | 1,087 | -11 | -1% | 20,300 |
| 2025/02/21 | 1,132 | 1,132 | 1,083 | 1,098 | -43 | -3.8% | 34,300 |
| 2025/02/20 | 1,119 | 1,145 | 1,101 | 1,141 | +23 | +2.1% | 39,500 |
| 2025/02/19 | 1,098 | 1,124 | 1,094 | 1,118 | +19 | +1.7% | 21,500 |
| 2025/02/18 | 1,110 | 1,110 | 1,091 | 1,099 | -9 | -0.8% | 13,500 |
| 2025/02/17 | 1,090 | 1,132 | 1,081 | 1,108 | +43 | +4% | 57,000 |
| 2025/02/14 | 1,105 | 1,111 | 1,036 | 1,065 | -20 | -1.8% | 98,900 |
| 2025/02/13 | 1,112 | 1,115 | 1,066 | 1,085 | -26 | -2.3% | 35,800 |
| 2025/02/12 | 1,115 | 1,139 | 1,102 | 1,111 | +2 | +0.2% | 56,300 |
| 2025/02/10 | 1,049 | 1,109 | 1,040 | 1,109 | +90 | +8.8% | 50,000 |
| 2025/02/07 | 1,018 | 1,026 | 1,009 | 1,019 | +2 | +0.2% | 9,500 |
| 2025/02/06 | 1,028 | 1,028 | 1,009 | 1,017 | -8 | -0.8% | 16,100 |
| 2025/02/05 | 1,012 | 1,030 | 1,010 | 1,025 | +13 | +1.3% | 13,400 |
| 2025/02/04 | 1,005 | 1,027 | 1,000 | 1,012 | +13 | +1.3% | 23,200 |
| 2025/02/03 | 991 | 999 | 980 | 999 | +8 | +0.8% | 14,000 |
| 2025/01/31 | 1,000 | 1,002 | 990 | 991 | -7 | -0.7% | 13,900 |
| 2025/01/30 | 1,005 | 1,011 | 988 | 998 | -7 | -0.7% | 21,700 |
| 2025/01/29 | 1,016 | 1,018 | 1,004 | 1,005 | -11 | -1.1% | 18,700 |
| 2025/01/28 | 1,014 | 1,022 | 1,001 | 1,016 | -3 | -0.3% | 10,700 |
| 2025/01/27 | 1,004 | 1,020 | 1,000 | 1,019 | +12 | +1.2% | 14,800 |
| 2025/01/24 | 1,008 | 1,019 | 1,000 | 1,007 | -2 | -0.2% | 17,200 |
| 2025/01/23 | 1,023 | 1,023 | 1,009 | 1,009 | -16 | -1.6% | 8,300 |
| 2025/01/22 | 1,005 | 1,025 | 995 | 1,025 | +26 | +2.6% | 24,300 |
| 2025/01/21 | 1,003 | 1,007 | 993 | 999 | -7 | -0.7% | 18,100 |
| 2025/01/20 | 1,043 | 1,045 | 1,005 | 1,006 | -7 | -0.7% | 45,000 |
| 2025/01/17 | 985 | 1,020 | 978 | 1,013 | +27 | +2.7% | 52,100 |
| 2025/01/16 | 1,000 | 1,000 | 955 | 986 | -9 | -0.9% | 132,300 |
| 2025/01/15 | 903 | 1,015 | 892 | 995 | +107 | +12% | 270,300 |
| 2025/01/14 | 913 | 913 | 886 | 888 | -25 | -2.7% | 35,700 |
| 2025/01/10 | 912 | 913 | 906 | 913 | +1 | +0.1% | 7,300 |
| 2025/01/09 | 925 | 925 | 908 | 912 | -13 | -1.4% | 21,400 |
| 2025/01/08 | 926 | 926 | 916 | 925 | -1 | -0.1% | 12,500 |
| 2025/01/07 | 927 | 933 | 921 | 926 | +9 | +1% | 5,500 |
| 2025/01/06 | 921 | 934 | 914 | 917 | -17 | -1.8% | 50,200 |
| 2024/12/30 | 934 | 945 | 925 | 934 | -6 | -0.6% | 20,100 |
| 2024/12/27 | 919 | 950 | 918 | 940 | +7 | +0.8% | 29,700 |
| 2024/12/26 | 933 | 945 | 929 | 933 | -3 | -0.3% | 43,600 |
| 2024/12/25 | 955 | 955 | 911 | 936 | -18 | -1.9% | 70,200 |
| 2024/12/24 | 972 | 972 | 951 | 954 | -6 | -0.6% | 21,000 |
| 2024/12/23 | 965 | 971 | 957 | 960 | ±0 | ±0% | 51,800 |
| 2024/12/20 | 966 | 976 | 960 | 960 | -1 | -0.1% | 15,000 |
| 2024/12/19 | 960 | 968 | 946 | 961 | -12 | -1.2% | 16,000 |
101～
150
件表示中 / 3754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 | 100,400円 | +0.8% | +1.2% | 3.98% | 5.72倍 | 0.54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 | 1,352,000円 | -8.3% | -26.0% | 3.33% | 10.60倍 | 0.55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 |
| 中西製作 | 243,000円 | +0.2% | -24.7% | 2.96% | 10.02倍 | 0.74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 | 401,500円 | +8.4% | -5.9% | 5.23% | 8.62倍 | 0.58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 |
| ダイニチ工 | 73,500円 | +0.5% | +1.8% | 2.99% | 9.91倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
