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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 2024/05/31 | 1,080 | 1,120 | 1,080 | 1,108 | +28 | +2.6% | 8,700 |
| 2024/05/30 | 1,078 | 1,097 | 1,065 | 1,080 | -19 | -1.7% | 49,100 |
| 2024/05/29 | 1,121 | 1,126 | 1,090 | 1,099 | -22 | -2% | 14,400 |
| 2024/05/28 | 1,146 | 1,149 | 1,120 | 1,121 | -14 | -1.2% | 21,900 |
| 2024/05/27 | 1,110 | 1,135 | 1,107 | 1,135 | +26 | +2.3% | 10,900 |
| 2024/05/24 | 1,093 | 1,130 | 1,090 | 1,109 | +7 | +0.6% | 15,700 |
| 2024/05/23 | 1,119 | 1,119 | 1,091 | 1,102 | -17 | -1.5% | 21,400 |
| 2024/05/22 | 1,120 | 1,136 | 1,116 | 1,119 | +1 | +0.1% | 12,400 |
| 2024/05/21 | 1,149 | 1,156 | 1,118 | 1,118 | -25 | -2.2% | 30,600 |
| 2024/05/20 | 1,136 | 1,151 | 1,110 | 1,143 | +10 | +0.9% | 32,600 |
| 2024/05/17 | 1,146 | 1,160 | 1,123 | 1,133 | -16 | -1.4% | 26,100 |
| 2024/05/16 | 1,200 | 1,200 | 1,140 | 1,149 | -48 | -4% | 37,600 |
| 2024/05/15 | 1,241 | 1,276 | 1,178 | 1,197 | -4 | -0.3% | 180,700 |
| 2024/05/14 | 1,085 | 1,244 | 1,060 | 1,201 | +110 | +10.1% | 167,000 |
| 2024/05/13 | 1,106 | 1,108 | 1,060 | 1,091 | -15 | -1.4% | 61,100 |
| 2024/05/10 | 1,220 | 1,227 | 1,080 | 1,106 | -114 | -9.3% | 146,300 |
| 2024/05/09 | 1,221 | 1,230 | 1,209 | 1,220 | -1 | -0.1% | 4,300 |
| 2024/05/08 | 1,218 | 1,229 | 1,218 | 1,221 | -11 | -0.9% | 7,300 |
| 2024/05/07 | 1,226 | 1,255 | 1,224 | 1,232 | +5 | +0.4% | 15,600 |
| 2024/05/02 | 1,220 | 1,235 | 1,200 | 1,227 | +7 | +0.6% | 15,900 |
| 2024/05/01 | 1,213 | 1,243 | 1,205 | 1,220 | -5 | -0.4% | 14,200 |
| 2024/04/30 | 1,221 | 1,241 | 1,209 | 1,225 | +9 | +0.7% | 15,600 |
| 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 |
101～
150
件表示中 / 3585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 | 90,400円 | +4.0% | +25.2% | 3.32% | 5.92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 |
| 中西製作 | 243,900円 | +1.1% | -7.5% | 2.71% | 11.13倍 | 0.80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 |
| 那須鉄 | 1,156,000円 | -8.6% | -18.4% | 2.60% | 8.42倍 | 0.49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 |
| 日フイルコン | 54,400円 | +2.9% | -1.9% | 4.96% | 23.79倍 | 0.48倍 |
|
国内首位の抄紙網など各種フィルター、コンベヤーを製造。精密加工技術応用しフォトマスクも |
| ダイニチ工 | 61,900円 | +1.8% | +0.5% | 3.55% | 11.13倍 | 0.37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
