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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 1,934 | 1,969 | 1,912 | 1,964 | +96 | +5.1% | 38,900 |
| 2017/06/15 | 1,866 | 1,872 | 1,820 | 1,868 | +12 | +0.6% | 13,800 |
| 2017/06/14 | 1,892 | 1,897 | 1,853 | 1,856 | -36 | -1.9% | 7,600 |
| 2017/06/13 | 1,830 | 1,935 | 1,827 | 1,892 | +24 | +1.3% | 13,300 |
| 2017/06/12 | 1,926 | 1,935 | 1,865 | 1,868 | -32 | -1.7% | 21,500 |
| 2017/06/09 | 1,876 | 1,903 | 1,860 | 1,900 | +23 | +1.2% | 13,400 |
| 2017/06/08 | 1,830 | 1,900 | 1,830 | 1,877 | +65 | +3.6% | 10,400 |
| 2017/06/07 | 1,792 | 1,843 | 1,780 | 1,812 | +20 | +1.1% | 3,100 |
| 2017/06/06 | 1,814 | 1,814 | 1,767 | 1,792 | -60 | -3.2% | 12,800 |
| 2017/06/05 | 1,873 | 1,895 | 1,823 | 1,852 | -21 | -1.1% | 8,000 |
| 2017/06/02 | 1,908 | 1,908 | 1,848 | 1,873 | -13 | -0.7% | 10,900 |
| 2017/06/01 | 1,870 | 1,927 | 1,870 | 1,886 | +42 | +2.3% | 15,200 |
| 2017/05/31 | 1,850 | 1,878 | 1,837 | 1,844 | -4 | -0.2% | 18,100 |
| 2017/05/30 | 1,726 | 1,849 | 1,725 | 1,848 | +102 | +5.8% | 18,300 |
| 2017/05/29 | 1,770 | 1,790 | 1,742 | 1,746 | -38 | -2.1% | 13,400 |
| 2017/05/26 | 1,792 | 1,793 | 1,725 | 1,784 | +5 | +0.3% | 23,100 |
| 2017/05/25 | 1,800 | 1,802 | 1,746 | 1,779 | -21 | -1.2% | 24,300 |
| 2017/05/24 | 1,842 | 1,852 | 1,765 | 1,800 | -42 | -2.3% | 28,800 |
| 2017/05/23 | 1,909 | 1,909 | 1,840 | 1,842 | -66 | -3.5% | 30,000 |
| 2017/05/22 | 1,942 | 1,942 | 1,851 | 1,908 | +6 | +0.3% | 29,000 |
| 2017/05/19 | 1,840 | 1,930 | 1,840 | 1,902 | +75 | +4.1% | 36,900 |
| 2017/05/18 | 1,799 | 1,837 | 1,764 | 1,827 | +22 | +1.2% | 48,000 |
| 2017/05/17 | 1,668 | 1,815 | 1,662 | 1,805 | +134 | +8% | 42,900 |
| 2017/05/16 | 1,670 | 1,713 | 1,650 | 1,671 | -16 | -0.9% | 41,600 |
| 2017/05/15 | 1,595 | 1,694 | 1,572 | 1,687 | +132 | +8.5% | 40,800 |
| 2017/05/12 | 1,570 | 1,650 | 1,531 | 1,555 | +97 | +6.7% | 90,100 |
| 2017/05/11 | 1,450 | 1,459 | 1,440 | 1,458 | +18 | +1.3% | 16,400 |
| 2017/05/10 | 1,459 | 1,460 | 1,430 | 1,440 | -13 | -0.9% | 12,000 |
| 2017/05/09 | 1,459 | 1,467 | 1,452 | 1,453 | +9 | +0.6% | 9,100 |
| 2017/05/08 | 1,426 | 1,448 | 1,423 | 1,444 | +48 | +3.4% | 15,600 |
| 2017/05/02 | 1,369 | 1,409 | 1,369 | 1,396 | +37 | +2.7% | 7,700 |
| 2017/05/01 | 1,330 | 1,366 | 1,330 | 1,359 | +29 | +2.2% | 10,700 |
| 2017/04/28 | 1,379 | 1,385 | 1,321 | 1,330 | -50 | -3.6% | 13,600 |
| 2017/04/27 | 1,435 | 1,435 | 1,370 | 1,380 | -46 | -3.2% | 14,500 |
| 2017/04/26 | 1,450 | 1,464 | 1,420 | 1,426 | -21 | -1.5% | 15,300 |
| 2017/04/25 | 1,441 | 1,459 | 1,433 | 1,447 | +16 | +1.1% | 5,200 |
| 2017/04/24 | 1,480 | 1,495 | 1,411 | 1,431 | -29 | -2% | 15,000 |
| 2017/04/21 | 1,424 | 1,465 | 1,408 | 1,460 | +66 | +4.7% | 19,900 |
| 2017/04/20 | 1,346 | 1,415 | 1,346 | 1,394 | +48 | +3.6% | 9,300 |
| 2017/04/19 | 1,369 | 1,370 | 1,346 | 1,346 | -16 | -1.2% | 3,600 |
| 2017/04/18 | 1,327 | 1,369 | 1,327 | 1,362 | +42 | +3.2% | 7,500 |
| 2017/04/17 | 1,299 | 1,320 | 1,299 | 1,320 | +20 | +1.5% | 3,400 |
| 2017/04/14 | 1,346 | 1,346 | 1,295 | 1,300 | -29 | -2.2% | 5,700 |
| 2017/04/13 | 1,246 | 1,335 | 1,246 | 1,329 | +46 | +3.6% | 12,600 |
| 2017/04/12 | 1,381 | 1,381 | 1,235 | 1,283 | -83 | -6.1% | 23,400 |
| 2017/04/11 | 1,361 | 1,385 | 1,360 | 1,366 | -14 | -1% | 11,600 |
| 2017/04/10 | 1,330 | 1,380 | 1,330 | 1,380 | +53 | +4% | 7,300 |
| 2017/04/07 | 1,307 | 1,339 | 1,307 | 1,327 | +14 | +1.1% | 12,200 |
| 2017/04/06 | 1,339 | 1,344 | 1,280 | 1,313 | -56 | -4.1% | 30,900 |
| 2017/04/05 | 1,422 | 1,433 | 1,313 | 1,369 | -41 | -2.9% | 31,400 |
2001～
2050
件表示中 / 3769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 | 0.53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 |
| ダイニチ工 | 80,000円 | +0.5% | +1.8% | 2.75% | 10.79倍 | 0.46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 |
| 三洋工 | 411,000円 | +8.4% | -5.9% | 5.11% | 8.82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 |
| 川岸工 | 443,500円 | -15.5% | -3.9% | 3.16% | 9.49倍 | 0.43倍 |
|
鉄骨専業、高炉など鉄鋼設備工事で成長、超高層ビル向けでも実績大。ＰＣ製品に進出。好財務 |
| ワイズＨＤ | 9,100円 | +1.7% | +4.0% | 1.10% | 41.94倍 | 1.04倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
市場注目の銘柄
チャート関連のコラム
