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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 975 | 975 | 960 | 960 | -4 | -0.4% | 9,600 |
| 2024/09/17 | 982 | 987 | 947 | 964 | -18 | -1.8% | 19,900 |
| 2024/09/13 | 985 | 985 | 958 | 982 | +27 | +2.8% | 21,700 |
| 2024/09/12 | 972 | 976 | 939 | 955 | +7 | +0.7% | 42,400 |
| 2024/09/11 | 990 | 990 | 932 | 948 | -38 | -3.9% | 47,100 |
| 2024/09/10 | 1,018 | 1,018 | 982 | 986 | -16 | -1.6% | 19,200 |
| 2024/09/09 | 977 | 1,002 | 961 | 1,002 | +1 | +0.1% | 29,300 |
| 2024/09/06 | 1,065 | 1,065 | 997 | 1,001 | -39 | -3.8% | 27,200 |
| 2024/09/05 | 1,038 | 1,064 | 1,022 | 1,040 | -7 | -0.7% | 46,500 |
| 2024/09/04 | 1,043 | 1,050 | 1,011 | 1,047 | -23 | -2.1% | 77,200 |
| 2024/09/03 | 1,064 | 1,078 | 1,057 | 1,070 | +25 | +2.4% | 31,100 |
| 2024/09/02 | 1,058 | 1,058 | 1,030 | 1,045 | +6 | +0.6% | 29,900 |
| 2024/08/30 | 1,024 | 1,060 | 1,024 | 1,039 | +10 | +1% | 24,100 |
| 2024/08/29 | 995 | 1,032 | 995 | 1,029 | +30 | +3% | 24,200 |
| 2024/08/28 | 998 | 999 | 977 | 999 | +13 | +1.3% | 16,500 |
| 2024/08/27 | 976 | 1,007 | 976 | 986 | +11 | +1.1% | 24,600 |
| 2024/08/26 | 976 | 980 | 967 | 975 | -5 | -0.5% | 18,300 |
| 2024/08/23 | 970 | 980 | 966 | 980 | +10 | +1% | 17,600 |
| 2024/08/22 | 974 | 979 | 953 | 970 | +6 | +0.6% | 24,800 |
| 2024/08/21 | 976 | 980 | 957 | 964 | -23 | -2.3% | 30,400 |
| 2024/08/20 | 956 | 987 | 948 | 987 | +44 | +4.7% | 22,200 |
| 2024/08/19 | 940 | 977 | 935 | 943 | +13 | +1.4% | 75,600 |
| 2024/08/16 | 952 | 975 | 922 | 930 | +8 | +0.9% | 109,600 |
| 2024/08/15 | 890 | 925 | 880 | 922 | +33 | +3.7% | 54,400 |
| 2024/08/14 | 900 | 902 | 880 | 889 | -9 | -1% | 43,100 |
| 2024/08/13 | 877 | 904 | 868 | 898 | -37 | -4% | 188,400 |
| 2024/08/09 | 932 | 968 | 876 | 935 | +33 | +3.7% | 103,200 |
| 2024/08/08 | 879 | 938 | 860 | 902 | +12 | +1.3% | 65,900 |
| 2024/08/07 | 855 | 917 | 826 | 890 | +69 | +8.4% | 106,600 |
| 2024/08/06 | 873 | 874 | 801 | 821 | +53 | +6.9% | 99,000 |
| 2024/08/05 | 921 | 934 | 711 | 768 | -237 | -23.6% | 235,800 |
| 2024/08/02 | 1,032 | 1,040 | 979 | 1,005 | -81 | -7.5% | 127,600 |
| 2024/08/01 | 1,138 | 1,138 | 1,075 | 1,086 | -60 | -5.2% | 64,200 |
| 2024/07/31 | 1,143 | 1,153 | 1,126 | 1,146 | -7 | -0.6% | 26,900 |
| 2024/07/30 | 1,167 | 1,167 | 1,145 | 1,153 | -14 | -1.2% | 20,900 |
| 2024/07/29 | 1,170 | 1,185 | 1,167 | 1,167 | +6 | +0.5% | 12,500 |
| 2024/07/26 | 1,186 | 1,186 | 1,153 | 1,161 | -8 | -0.7% | 12,100 |
| 2024/07/25 | 1,160 | 1,171 | 1,141 | 1,169 | -2 | -0.2% | 21,400 |
| 2024/07/24 | 1,192 | 1,203 | 1,159 | 1,171 | -24 | -2% | 29,100 |
| 2024/07/23 | 1,214 | 1,226 | 1,194 | 1,195 | -25 | -2% | 16,300 |
| 2024/07/22 | 1,216 | 1,227 | 1,200 | 1,220 | +13 | +1.1% | 22,300 |
| 2024/07/19 | 1,221 | 1,228 | 1,201 | 1,207 | -7 | -0.6% | 24,900 |
| 2024/07/18 | 1,208 | 1,218 | 1,191 | 1,214 | -1 | -0.1% | 29,400 |
| 2024/07/17 | 1,213 | 1,224 | 1,203 | 1,215 | +2 | +0.2% | 22,400 |
| 2024/07/16 | 1,191 | 1,222 | 1,190 | 1,213 | +19 | +1.6% | 24,900 |
| 2024/07/12 | 1,180 | 1,200 | 1,173 | 1,194 | -2 | -0.2% | 7,800 |
| 2024/07/11 | 1,186 | 1,197 | 1,136 | 1,196 | +26 | +2.2% | 31,300 |
| 2024/07/10 | 1,210 | 1,210 | 1,162 | 1,170 | -32 | -2.7% | 25,700 |
| 2024/07/09 | 1,182 | 1,202 | 1,182 | 1,202 | +14 | +1.2% | 9,800 |
| 2024/07/08 | 1,208 | 1,209 | 1,180 | 1,188 | -22 | -1.8% | 13,400 |
151～
200
件表示中 / 3692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 | 100,600円 | +0.8% | +1.2% | 3.98% | 5.73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 | 1,280,000円 | -2.7% | -7.3% | 3.52% | 8.43倍 | 0.54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 | 241,600円 | +9.3% | +33.3% | 2.73% | 8.41倍 | 0.79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 |
| ダイニチ工 | 64,300円 | +1.8% | +0.5% | 3.42% | 11.56倍 | 0.39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 |
| ＴＯＮＥ | 51,300円 | +10.9% | -5.9% | 2.00% | 14.72倍 | 1.09倍 |
|
レンチ、ボルト締結機器等のメーカー。ベトナムに生産工場所有。工具の輸入販売で創業 |
市場注目の銘柄
チャート関連のコラム
