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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,047 | 1,057 | 1,042 | 1,057 | +10 | +1% | 12,400 |
| 2024/03/18 | 1,032 | 1,053 | 1,030 | 1,047 | +15 | +1.5% | 48,400 |
| 2024/03/15 | 1,033 | 1,053 | 1,026 | 1,032 | -7 | -0.7% | 19,600 |
| 2024/03/14 | 1,023 | 1,039 | 1,019 | 1,039 | +14 | +1.4% | 24,200 |
| 2024/03/13 | 1,058 | 1,058 | 1,021 | 1,025 | -23 | -2.2% | 12,000 |
| 2024/03/12 | 1,021 | 1,048 | 1,021 | 1,048 | +23 | +2.2% | 16,000 |
| 2024/03/11 | 1,041 | 1,053 | 1,011 | 1,025 | -36 | -3.4% | 70,200 |
| 2024/03/08 | 1,065 | 1,079 | 1,061 | 1,061 | -6 | -0.6% | 16,800 |
| 2024/03/07 | 1,105 | 1,105 | 1,067 | 1,067 | -44 | -4% | 31,300 |
| 2024/03/06 | 1,057 | 1,112 | 1,055 | 1,111 | +38 | +3.5% | 90,700 |
| 2024/03/05 | 1,060 | 1,073 | 1,047 | 1,073 | -2 | -0.2% | 31,700 |
| 2024/03/04 | 1,060 | 1,082 | 1,055 | 1,075 | +16 | +1.5% | 25,200 |
| 2024/03/01 | 1,079 | 1,079 | 1,057 | 1,059 | -29 | -2.7% | 25,700 |
| 2024/02/29 | 1,077 | 1,088 | 1,054 | 1,088 | +5 | +0.5% | 28,800 |
| 2024/02/28 | 1,083 | 1,089 | 1,077 | 1,083 | -10 | -0.9% | 29,500 |
| 2024/02/27 | 1,080 | 1,099 | 1,080 | 1,093 | +5 | +0.5% | 24,400 |
| 2024/02/26 | 1,111 | 1,111 | 1,077 | 1,088 | -29 | -2.6% | 42,100 |
| 2024/02/22 | 1,102 | 1,126 | 1,098 | 1,117 | +15 | +1.4% | 33,800 |
| 2024/02/21 | 1,142 | 1,142 | 1,091 | 1,102 | -53 | -4.6% | 52,600 |
| 2024/02/20 | 1,119 | 1,160 | 1,119 | 1,155 | +37 | +3.3% | 34,400 |
| 2024/02/19 | 1,142 | 1,142 | 1,111 | 1,118 | -24 | -2.1% | 32,700 |
| 2024/02/16 | 1,101 | 1,142 | 1,094 | 1,142 | +39 | +3.5% | 54,800 |
| 2024/02/15 | 1,108 | 1,137 | 1,065 | 1,103 | -13 | -1.2% | 70,900 |
| 2024/02/14 | 1,099 | 1,140 | 1,092 | 1,116 | +3 | +0.3% | 84,100 |
| 2024/02/13 | 1,099 | 1,133 | 1,057 | 1,113 | +56 | +5.3% | 301,900 |
| 2024/02/09 | 902 | 1,057 | 899 | 1,057 | +150 | +16.5% | 413,900 |
| 2024/02/08 | 912 | 912 | 880 | 907 | -5 | -0.5% | 39,300 |
| 2024/02/07 | 906 | 915 | 905 | 912 | +1 | +0.1% | 10,600 |
| 2024/02/06 | 917 | 918 | 906 | 911 | -7 | -0.8% | 21,700 |
| 2024/02/05 | 903 | 924 | 903 | 918 | +16 | +1.8% | 30,500 |
| 2024/02/02 | 901 | 912 | 889 | 902 | +3 | +0.3% | 21,200 |
| 2024/02/01 | 909 | 915 | 893 | 899 | -17 | -1.9% | 27,100 |
| 2024/01/31 | 917 | 929 | 916 | 916 | -8 | -0.9% | 13,100 |
| 2024/01/30 | 939 | 964 | 924 | 924 | -25 | -2.6% | 66,500 |
| 2024/01/29 | 909 | 953 | 903 | 949 | +37 | +4.1% | 54,700 |
| 2024/01/26 | 915 | 948 | 911 | 912 | -3 | -0.3% | 43,600 |
| 2024/01/25 | 918 | 944 | 911 | 915 | +6 | +0.7% | 89,000 |
| 2024/01/24 | 886 | 910 | 881 | 909 | +8 | +0.9% | 72,800 |
| 2024/01/23 | 844 | 910 | 844 | 901 | +63 | +7.5% | 208,000 |
| 2024/01/22 | 829 | 845 | 827 | 838 | +8 | +1% | 44,800 |
| 2024/01/19 | 813 | 831 | 810 | 830 | +19 | +2.3% | 65,500 |
| 2024/01/18 | 803 | 816 | 802 | 811 | +5 | +0.6% | 33,400 |
| 2024/01/17 | 811 | 816 | 806 | 806 | -8 | -1% | 16,100 |
| 2024/01/16 | 821 | 821 | 812 | 814 | -8 | -1% | 16,100 |
| 2024/01/15 | 815 | 822 | 812 | 822 | +6 | +0.7% | 27,600 |
| 2024/01/12 | 820 | 827 | 806 | 816 | -6 | -0.7% | 30,100 |
| 2024/01/11 | 807 | 828 | 799 | 822 | +16 | +2% | 62,500 |
| 2024/01/10 | 796 | 809 | 795 | 806 | +15 | +1.9% | 60,700 |
| 2024/01/09 | 785 | 793 | 785 | 791 | +8 | +1% | 60,600 |
| 2024/01/05 | 785 | 785 | 781 | 783 | -2 | -0.3% | 57,300 |
351～
400
件表示中 / 3768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 | 99,400円 | +0.8% | +1.2% | 4.02% | 5.66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 | 79,400円 | +0.5% | +1.8% | 2.77% | 10.71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 | 404,000円 | +8.4% | -5.9% | 5.20% | 8.67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 |
| 川岸工 | 445,000円 | -15.5% | -3.9% | 3.15% | 9.52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
