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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 988 | 993 | 981 | 983 | ±0 | ±0% | 16,700 |
| 2025/08/15 | 985 | 986 | 979 | 983 | +2 | +0.2% | 22,800 |
| 2025/08/14 | 983 | 986 | 975 | 981 | +1 | +0.1% | 19,500 |
| 2025/08/13 | 991 | 1,003 | 978 | 980 | -1 | -0.1% | 73,000 |
| 2025/08/12 | 978 | 986 | 977 | 981 | +4 | +0.4% | 36,100 |
| 2025/08/08 | 1,013 | 1,015 | 963 | 977 | -29 | -2.9% | 79,700 |
| 2025/08/07 | 1,005 | 1,009 | 1,005 | 1,006 | +2 | +0.2% | 6,700 |
| 2025/08/06 | 1,010 | 1,010 | 999 | 1,004 | -6 | -0.6% | 9,400 |
| 2025/08/05 | 1,009 | 1,015 | 998 | 1,010 | +6 | +0.6% | 15,600 |
| 2025/08/04 | 1,004 | 1,010 | 994 | 1,004 | ±0 | ±0% | 13,100 |
| 2025/08/01 | 997 | 1,005 | 997 | 1,004 | +9 | +0.9% | 6,800 |
| 2025/07/31 | 995 | 998 | 994 | 995 | +1 | +0.1% | 5,000 |
| 2025/07/30 | 992 | 998 | 991 | 994 | -3 | -0.3% | 5,600 |
| 2025/07/29 | 1,000 | 1,002 | 993 | 997 | -4 | -0.4% | 11,900 |
| 2025/07/28 | 1,001 | 1,002 | 996 | 1,001 | -2 | -0.2% | 4,500 |
| 2025/07/25 | 999 | 1,003 | 995 | 1,003 | +5 | +0.5% | 6,700 |
| 2025/07/24 | 997 | 1,002 | 994 | 998 | +7 | +0.7% | 14,500 |
| 2025/07/23 | 997 | 997 | 988 | 991 | +3 | +0.3% | 7,400 |
| 2025/07/22 | 980 | 993 | 980 | 988 | +9 | +0.9% | 8,400 |
| 2025/07/18 | 980 | 982 | 977 | 979 | -1 | -0.1% | 7,300 |
| 2025/07/17 | 982 | 982 | 974 | 980 | +1 | +0.1% | 3,600 |
| 2025/07/16 | 979 | 980 | 976 | 979 | +3 | +0.3% | 6,100 |
| 2025/07/15 | 980 | 983 | 976 | 976 | -3 | -0.3% | 8,900 |
| 2025/07/14 | 977 | 979 | 974 | 979 | +1 | +0.1% | 7,800 |
| 2025/07/11 | 980 | 980 | 976 | 978 | +2 | +0.2% | 5,600 |
| 2025/07/10 | 983 | 983 | 970 | 976 | ±0 | ±0% | 8,600 |
| 2025/07/09 | 971 | 980 | 969 | 976 | +7 | +0.7% | 6,300 |
| 2025/07/08 | 965 | 970 | 965 | 969 | +4 | +0.4% | 4,900 |
| 2025/07/07 | 970 | 973 | 959 | 965 | -4 | -0.4% | 11,700 |
| 2025/07/04 | 972 | 978 | 969 | 969 | -2 | -0.2% | 10,500 |
| 2025/07/03 | 972 | 974 | 968 | 971 | -3 | -0.3% | 9,300 |
| 2025/07/02 | 970 | 980 | 965 | 974 | -1 | -0.1% | 15,700 |
| 2025/07/01 | 993 | 993 | 975 | 975 | -19 | -1.9% | 11,900 |
| 2025/06/30 | 983 | 994 | 974 | 994 | +21 | +2.2% | 29,000 |
| 2025/06/27 | 977 | 982 | 972 | 973 | -25 | -2.5% | 16,700 |
| 2025/06/26 | 984 | 998 | 984 | 998 | +13 | +1.3% | 21,300 |
| 2025/06/25 | 997 | 997 | 985 | 985 | -5 | -0.5% | 7,300 |
| 2025/06/24 | 990 | 994 | 989 | 990 | +2 | +0.2% | 3,500 |
| 2025/06/23 | 995 | 995 | 980 | 988 | -8 | -0.8% | 12,200 |
| 2025/06/20 | 1,000 | 1,000 | 995 | 996 | +4 | +0.4% | 1,900 |
| 2025/06/19 | 996 | 998 | 992 | 992 | -4 | -0.4% | 4,500 |
| 2025/06/18 | 988 | 999 | 985 | 996 | +8 | +0.8% | 14,900 |
| 2025/06/17 | 986 | 988 | 981 | 988 | +4 | +0.4% | 8,800 |
| 2025/06/16 | 996 | 996 | 983 | 984 | +1 | +0.1% | 11,200 |
| 2025/06/13 | 997 | 997 | 980 | 983 | -14 | -1.4% | 18,300 |
| 2025/06/12 | 996 | 999 | 995 | 997 | +4 | +0.4% | 4,000 |
| 2025/06/11 | 993 | 998 | 992 | 993 | ±0 | ±0% | 6,200 |
| 2025/06/10 | 1,001 | 1,001 | 991 | 993 | -7 | -0.7% | 14,600 |
| 2025/06/09 | 1,002 | 1,002 | 997 | 1,000 | +4 | +0.4% | 3,700 |
| 2025/06/06 | 998 | 999 | 991 | 996 | -2 | -0.2% | 6,400 |
1～
50
件表示中 / 3764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 | 98,300円 | +0.8% | +1.2% | 4.07% | 5.60倍 | 0.52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 | 77,500円 | +0.5% | +1.8% | 2.84% | 10.45倍 | 0.45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 | 402,000円 | +8.4% | -5.9% | 5.22% | 8.63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 | 431,500円 | -15.5% | -3.9% | 3.24% | 9.23倍 | 0.42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 | 8,700円 | +1.7% | +4.0% | 1.15% | 40.09倍 | 0.99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
