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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 953 | 957 | 945 | 945 | -8 | -0.8% | 19,300 |
| 2025/05/15 | 964 | 968 | 953 | 953 | -11 | -1.1% | 23,700 |
| 2025/05/14 | 961 | 982 | 958 | 964 | +1 | +0.1% | 32,600 |
| 2025/05/13 | 1,033 | 1,070 | 946 | 963 | -52 | -5.1% | 117,200 |
| 2025/05/12 | 1,008 | 1,030 | 1,008 | 1,015 | +6 | +0.6% | 20,600 |
| 2025/05/09 | 1,015 | 1,028 | 1,007 | 1,009 | -6 | -0.6% | 8,800 |
| 2025/05/08 | 1,018 | 1,030 | 1,014 | 1,015 | -3 | -0.3% | 5,500 |
| 2025/05/07 | 1,001 | 1,020 | 1,001 | 1,018 | +12 | +1.2% | 13,800 |
| 2025/05/02 | 1,015 | 1,023 | 1,000 | 1,006 | -18 | -1.8% | 19,700 |
| 2025/05/01 | 1,026 | 1,031 | 1,011 | 1,024 | -6 | -0.6% | 5,300 |
| 2025/04/30 | 1,047 | 1,047 | 1,026 | 1,030 | -18 | -1.7% | 7,400 |
| 2025/04/28 | 1,021 | 1,048 | 1,021 | 1,048 | +23 | +2.2% | 8,000 |
| 2025/04/25 | 1,005 | 1,033 | 1,005 | 1,025 | +20 | +2% | 5,900 |
| 2025/04/24 | 1,015 | 1,023 | 1,005 | 1,005 | -14 | -1.4% | 3,400 |
| 2025/04/23 | 1,039 | 1,040 | 1,019 | 1,019 | -7 | -0.7% | 11,700 |
| 2025/04/22 | 1,012 | 1,033 | 1,012 | 1,026 | +14 | +1.4% | 11,100 |
| 2025/04/21 | 1,001 | 1,025 | 1,001 | 1,012 | +15 | +1.5% | 7,700 |
| 2025/04/18 | 1,001 | 1,010 | 995 | 997 | +10 | +1% | 12,000 |
| 2025/04/17 | 980 | 998 | 975 | 987 | +7 | +0.7% | 10,700 |
| 2025/04/16 | 991 | 991 | 980 | 980 | -11 | -1.1% | 9,100 |
| 2025/04/15 | 1,033 | 1,033 | 986 | 991 | +8 | +0.8% | 33,200 |
| 2025/04/14 | 998 | 1,000 | 983 | 983 | +12 | +1.2% | 29,400 |
| 2025/04/11 | 943 | 977 | 943 | 971 | -2 | -0.2% | 15,100 |
| 2025/04/10 | 980 | 980 | 953 | 973 | +53 | +5.8% | 26,200 |
| 2025/04/09 | 901 | 938 | 895 | 920 | -7 | -0.8% | 21,200 |
| 2025/04/08 | 950 | 955 | 924 | 927 | +33 | +3.7% | 32,000 |
| 2025/04/07 | 882 | 920 | 865 | 894 | -66 | -6.9% | 68,300 |
| 2025/04/04 | 979 | 990 | 906 | 960 | -55 | -5.4% | 108,400 |
| 2025/04/03 | 1,031 | 1,039 | 985 | 1,015 | -46 | -4.3% | 66,700 |
| 2025/04/02 | 1,066 | 1,073 | 1,056 | 1,061 | +1 | +0.1% | 6,500 |
| 2025/04/01 | 1,093 | 1,093 | 1,060 | 1,060 | -13 | -1.2% | 7,900 |
| 2025/03/31 | 1,083 | 1,092 | 1,065 | 1,073 | -29 | -2.6% | 14,600 |
| 2025/03/28 | 1,114 | 1,114 | 1,092 | 1,102 | +5 | +0.5% | 11,700 |
| 2025/03/27 | 1,107 | 1,115 | 1,094 | 1,097 | -10 | -0.9% | 15,900 |
| 2025/03/26 | 1,102 | 1,124 | 1,090 | 1,107 | +4 | +0.4% | 16,500 |
| 2025/03/25 | 1,098 | 1,120 | 1,084 | 1,103 | +17 | +1.6% | 17,400 |
| 2025/03/24 | 1,087 | 1,095 | 1,069 | 1,086 | -6 | -0.5% | 23,400 |
| 2025/03/21 | 1,065 | 1,095 | 1,064 | 1,092 | +42 | +4% | 20,900 |
| 2025/03/19 | 1,053 | 1,064 | 1,048 | 1,050 | -11 | -1% | 19,400 |
| 2025/03/18 | 1,060 | 1,061 | 1,050 | 1,061 | +3 | +0.3% | 9,600 |
| 2025/03/17 | 1,047 | 1,060 | 1,047 | 1,058 | +15 | +1.4% | 13,100 |
| 2025/03/14 | 1,033 | 1,054 | 1,033 | 1,043 | +10 | +1% | 15,000 |
| 2025/03/13 | 1,051 | 1,059 | 1,031 | 1,033 | -10 | -1% | 9,000 |
| 2025/03/12 | 1,037 | 1,050 | 1,037 | 1,043 | +6 | +0.6% | 4,700 |
| 2025/03/11 | 1,040 | 1,042 | 1,020 | 1,037 | -14 | -1.3% | 25,100 |
| 2025/03/10 | 1,080 | 1,080 | 1,051 | 1,051 | -25 | -2.3% | 12,000 |
| 2025/03/07 | 1,074 | 1,076 | 1,045 | 1,076 | -2 | -0.2% | 13,100 |
| 2025/03/06 | 1,056 | 1,078 | 1,041 | 1,078 | +31 | +3% | 20,700 |
| 2025/03/05 | 1,039 | 1,057 | 1,030 | 1,047 | -6 | -0.6% | 10,200 |
| 2025/03/04 | 1,058 | 1,065 | 1,037 | 1,053 | -10 | -0.9% | 22,600 |
1～
50
件表示中 / 3700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 | 94,500円 | +0.8% | +1.2% | 4.23% | 5.38倍 | 0.51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 | 1,313,000円 | -8.3% | -26.0% | 3.43% | 10.30倍 | 0.53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 | 239,000円 | +0.2% | -24.7% | 3.01% | 9.98倍 | 0.73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 | 65,600円 | +0.5% | +1.8% | 3.35% | 8.85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 |
| 三洋工 | 347,000円 | +8.4% | -5.9% | 6.05% | 7.81倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
