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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,238 | 1,238 | 1,191 | 1,216 | -11 | -0.9% | 17,100 |
| 2024/04/25 | 1,268 | 1,268 | 1,226 | 1,227 | -47 | -3.7% | 13,800 |
| 2024/04/24 | 1,233 | 1,274 | 1,232 | 1,274 | +56 | +4.6% | 19,800 |
| 2024/04/23 | 1,223 | 1,249 | 1,202 | 1,218 | -5 | -0.4% | 26,200 |
| 2024/04/22 | 1,205 | 1,230 | 1,197 | 1,223 | +32 | +2.7% | 28,800 |
| 2024/04/19 | 1,164 | 1,201 | 1,150 | 1,191 | +5 | +0.4% | 66,500 |
| 2024/04/18 | 1,173 | 1,198 | 1,165 | 1,186 | +11 | +0.9% | 16,600 |
| 2024/04/17 | 1,195 | 1,217 | 1,160 | 1,175 | -17 | -1.4% | 34,800 |
| 2024/04/16 | 1,237 | 1,242 | 1,190 | 1,192 | -54 | -4.3% | 24,500 |
| 2024/04/15 | 1,273 | 1,297 | 1,236 | 1,246 | -53 | -4.1% | 54,600 |
| 2024/04/12 | 1,283 | 1,307 | 1,253 | 1,299 | +40 | +3.2% | 53,500 |
| 2024/04/11 | 1,210 | 1,263 | 1,198 | 1,259 | +48 | +4% | 36,500 |
| 2024/04/10 | 1,211 | 1,237 | 1,205 | 1,211 | +7 | +0.6% | 31,100 |
| 2024/04/09 | 1,184 | 1,214 | 1,165 | 1,204 | +31 | +2.6% | 33,600 |
| 2024/04/08 | 1,164 | 1,186 | 1,160 | 1,173 | +19 | +1.6% | 19,900 |
| 2024/04/05 | 1,141 | 1,175 | 1,141 | 1,154 | +2 | +0.2% | 19,900 |
| 2024/04/04 | 1,170 | 1,170 | 1,146 | 1,152 | -25 | -2.1% | 18,400 |
| 2024/04/03 | 1,080 | 1,179 | 1,071 | 1,177 | +86 | +7.9% | 82,800 |
| 2024/04/02 | 1,115 | 1,115 | 1,080 | 1,091 | -19 | -1.7% | 21,500 |
| 2024/04/01 | 1,125 | 1,131 | 1,102 | 1,110 | -8 | -0.7% | 54,700 |
| 2024/03/29 | 1,083 | 1,120 | 1,083 | 1,118 | +43 | +4% | 31,900 |
| 2024/03/28 | 1,080 | 1,092 | 1,072 | 1,075 | -5 | -0.5% | 20,500 |
| 2024/03/27 | 1,074 | 1,090 | 1,065 | 1,080 | +6 | +0.6% | 29,300 |
| 2024/03/26 | 1,062 | 1,078 | 1,061 | 1,074 | +3 | +0.3% | 13,400 |
| 2024/03/25 | 1,055 | 1,073 | 1,047 | 1,071 | +7 | +0.7% | 35,000 |
| 2024/03/22 | 1,088 | 1,092 | 1,060 | 1,064 | -14 | -1.3% | 11,200 |
| 2024/03/21 | 1,069 | 1,083 | 1,058 | 1,078 | +21 | +2% | 29,000 |
| 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 |
1～
50
件表示中 / 3445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 | 121,600円 | +4.0% | +25.2% | 1.97% | 7.97倍 | 0.73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 |
| エイチワン | 68,500円 | +2.0% | - | 2.92% | - | 0.26倍 |
|
車体骨格部品のヒラタと本郷が合併し誕生。アンダーボディ骨格品等主体。９割弱がホンダ向け |
| 天龍鋸 | 168,000円 | -7.6% | -36.0% | - | - | - |
|
機械のこ製造で約１１０年の実績。木工用丸のこ首位、金属用チップソー拡大。中国、タイに拠点 |
| サンコール | 46,600円 | -3.6% | - | 4.29% | - | 0.36倍 |
|
トヨタ、ホンダ向け中心にばね、リングなど精密部品製造。ＨＤＤ部品、プリンタ用ローラーも |
| アルファＣｏ | 148,500円 | +16.1% | +115.1% | 3.03% | 7.12倍 | 0.43倍 |
|
キーセットなど自動車部品主力。日産向け約４割、ホンダ等も。住宅などの施錠部品も手がける |
市場注目の銘柄
チャート関連のコラム
