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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 1,480 | 1,480 | 1,361 | 1,410 | -89 | -5.9% | 63,500 |
| 2017/04/03 | 1,526 | 1,539 | 1,499 | 1,499 | -27 | -1.8% | 10,500 |
| 2017/03/31 | 1,550 | 1,592 | 1,526 | 1,526 | -4 | -0.3% | 29,800 |
| 2017/03/30 | 1,494 | 1,580 | 1,494 | 1,530 | +36 | +2.4% | 29,300 |
| 2017/03/29 | 1,501 | 1,513 | 1,481 | 1,494 | -12 | -0.8% | 23,900 |
| 2017/03/28 | 1,530 | 1,541 | 1,461 | 1,506 | -29 | -1.9% | 27,200 |
| 2017/03/27 | 1,575 | 1,608 | 1,510 | 1,535 | -80 | -5% | 20,900 |
| 2017/03/24 | 1,688 | 1,688 | 1,604 | 1,615 | -54 | -3.2% | 19,500 |
| 2017/03/23 | 1,627 | 1,684 | 1,619 | 1,669 | +22 | +1.3% | 19,500 |
| 2017/03/22 | 1,600 | 1,690 | 1,600 | 1,647 | +30 | +1.9% | 34,800 |
| 2017/03/21 | 1,592 | 1,790 | 1,592 | 1,617 | +27 | +1.7% | 67,500 |
| 2017/03/17 | 1,484 | 1,598 | 1,482 | 1,590 | +106 | +7.1% | 50,400 |
| 2017/03/16 | 1,412 | 1,484 | 1,411 | 1,484 | +54 | +3.8% | 11,900 |
| 2017/03/15 | 1,480 | 1,492 | 1,400 | 1,430 | -62 | -4.2% | 35,600 |
| 2017/03/14 | 1,480 | 1,497 | 1,453 | 1,492 | +109 | +7.9% | 28,100 |
| 2017/03/13 | 1,303 | 1,400 | 1,303 | 1,383 | +50 | +3.8% | 16,100 |
| 2017/03/10 | 1,325 | 1,333 | 1,301 | 1,333 | +13 | +1% | 6,700 |
| 2017/03/09 | 1,305 | 1,322 | 1,296 | 1,320 | +13 | +1% | 5,300 |
| 2017/03/08 | 1,357 | 1,357 | 1,231 | 1,307 | -26 | -2% | 13,000 |
| 2017/03/07 | 1,351 | 1,361 | 1,333 | 1,333 | -29 | -2.1% | 8,200 |
| 2017/03/06 | 1,333 | 1,362 | 1,331 | 1,362 | +20 | +1.5% | 11,000 |
| 2017/03/03 | 1,320 | 1,342 | 1,299 | 1,342 | +16 | +1.2% | 10,800 |
| 2017/03/02 | 1,324 | 1,341 | 1,303 | 1,326 | +32 | +2.5% | 10,100 |
| 2017/03/01 | 1,293 | 1,320 | 1,275 | 1,294 | +29 | +2.3% | 10,800 |
| 2017/02/28 | 1,260 | 1,290 | 1,252 | 1,265 | -22 | -1.7% | 14,800 |
| 2017/02/27 | 1,315 | 1,325 | 1,260 | 1,287 | -48 | -3.6% | 21,500 |
| 2017/02/24 | 1,311 | 1,343 | 1,287 | 1,335 | +15 | +1.1% | 23,700 |
| 2017/02/23 | 1,310 | 1,345 | 1,304 | 1,320 | +54 | +4.3% | 33,000 |
| 2017/02/22 | 1,211 | 1,266 | 1,211 | 1,266 | +44 | +3.6% | 15,000 |
| 2017/02/21 | 1,222 | 1,225 | 1,180 | 1,222 | +16 | +1.3% | 14,200 |
| 2017/02/20 | 1,175 | 1,225 | 1,175 | 1,206 | +30 | +2.6% | 17,700 |
| 2017/02/17 | 1,196 | 1,198 | 1,175 | 1,176 | -9 | -0.8% | 17,600 |
| 2017/02/16 | 1,164 | 1,195 | 1,159 | 1,185 | +30 | +2.6% | 15,600 |
| 2017/02/15 | 1,174 | 1,174 | 1,142 | 1,155 | +37 | +3.3% | 26,200 |
| 2017/02/14 | 1,117 | 1,131 | 1,072 | 1,118 | +12 | +1.1% | 85,100 |
| 2017/02/13 | 1,055 | 1,106 | 1,055 | 1,106 | +150 | +15.7% | 54,900 |
| 2017/02/10 | 945 | 956 | 945 | 956 | +11 | +1.2% | 2,700 |
| 2017/02/09 | 955 | 955 | 940 | 945 | +1 | +0.1% | 3,900 |
| 2017/02/08 | 935 | 945 | 934 | 944 | +16 | +1.7% | 4,400 |
| 2017/02/07 | 920 | 928 | 920 | 928 | -1 | -0.1% | 2,000 |
| 2017/02/06 | 927 | 941 | 925 | 929 | -5 | -0.5% | 5,600 |
| 2017/02/03 | 943 | 943 | 920 | 934 | -9 | -1% | 3,400 |
| 2017/02/02 | 943 | 943 | 942 | 943 | +5 | +0.5% | 400 |
| 2017/02/01 | 938 | 938 | 921 | 938 | +13 | +1.4% | 3,500 |
| 2017/01/31 | 939 | 939 | 916 | 925 | -18 | -1.9% | 700 |
| 2017/01/30 | 943 | 946 | 940 | 943 | +1 | +0.1% | 3,200 |
| 2017/01/27 | 944 | 944 | 942 | 942 | ±0 | ±0% | 200 |
| 2017/01/26 | 942 | 944 | 942 | 942 | +3 | +0.3% | 1,000 |
| 2017/01/25 | 911 | 945 | 911 | 939 | +32 | +3.5% | 2,600 |
| 2017/01/24 | 917 | 917 | 907 | 907 | -11 | -1.2% | 1,300 |
2051～
2100
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
