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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 2024/07/05 | 1,219 | 1,223 | 1,200 | 1,210 | -7 | -0.6% | 21,000 |
| 2024/07/04 | 1,215 | 1,224 | 1,191 | 1,217 | +2 | +0.2% | 22,600 |
| 2024/07/03 | 1,229 | 1,230 | 1,204 | 1,215 | -10 | -0.8% | 24,300 |
| 2024/07/02 | 1,199 | 1,230 | 1,181 | 1,225 | +28 | +2.3% | 32,000 |
| 2024/07/01 | 1,179 | 1,205 | 1,179 | 1,197 | +18 | +1.5% | 18,100 |
| 2024/06/28 | 1,182 | 1,184 | 1,168 | 1,179 | -11 | -0.9% | 8,700 |
| 2024/06/27 | 1,177 | 1,200 | 1,170 | 1,190 | +10 | +0.8% | 31,800 |
| 2024/06/26 | 1,170 | 1,185 | 1,170 | 1,180 | +11 | +0.9% | 28,700 |
| 2024/06/25 | 1,152 | 1,174 | 1,142 | 1,169 | +14 | +1.2% | 16,200 |
| 2024/06/24 | 1,155 | 1,155 | 1,134 | 1,155 | -2 | -0.2% | 10,300 |
| 2024/06/21 | 1,158 | 1,159 | 1,146 | 1,157 | +2 | +0.2% | 6,200 |
| 2024/06/20 | 1,160 | 1,160 | 1,137 | 1,155 | -5 | -0.4% | 13,000 |
| 2024/06/19 | 1,174 | 1,176 | 1,154 | 1,160 | -14 | -1.2% | 18,600 |
| 2024/06/18 | 1,166 | 1,183 | 1,155 | 1,174 | +4 | +0.3% | 19,400 |
| 2024/06/17 | 1,175 | 1,175 | 1,151 | 1,170 | -7 | -0.6% | 14,000 |
| 2024/06/14 | 1,140 | 1,177 | 1,139 | 1,177 | +37 | +3.2% | 11,400 |
| 2024/06/13 | 1,180 | 1,180 | 1,134 | 1,140 | -34 | -2.9% | 15,900 |
| 2024/06/12 | 1,164 | 1,178 | 1,162 | 1,174 | +1 | +0.1% | 6,500 |
| 2024/06/11 | 1,165 | 1,188 | 1,165 | 1,173 | +11 | +0.9% | 27,200 |
| 2024/06/10 | 1,153 | 1,162 | 1,141 | 1,162 | +5 | +0.4% | 14,600 |
| 2024/06/07 | 1,128 | 1,171 | 1,128 | 1,157 | +28 | +2.5% | 32,000 |
| 2024/06/06 | 1,135 | 1,141 | 1,114 | 1,129 | -2 | -0.2% | 11,400 |
| 2024/06/05 | 1,139 | 1,150 | 1,124 | 1,131 | -11 | -1% | 11,600 |
| 2024/06/04 | 1,138 | 1,147 | 1,125 | 1,142 | +6 | +0.5% | 17,100 |
| 2024/06/03 | 1,117 | 1,137 | 1,117 | 1,136 | +28 | +2.5% | 13,600 |
201～
250
件表示中 / 3717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 | 99,600円 | +0.8% | +1.2% | 4.02% | 5.68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 |
| 那須鉄 | 1,335,000円 | -8.3% | -26.0% | 3.37% | 10.47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 | 244,100円 | +0.2% | -24.7% | 2.95% | 10.19倍 | 0.75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 | 390,000円 | +8.4% | -5.9% | 5.38% | 8.37倍 | 0.56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 | 65,400円 | +0.5% | +1.8% | 3.36% | 8.82倍 | 0.38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
