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 |
---|---|---|---|---|---|---|---|
2017/07/11 | 2,385 | 2,385 | 2,285 | 2,331 | -63 | -2.6% | 14,200 |
2017/07/10 | 2,425 | 2,425 | 2,376 | 2,394 | -31 | -1.3% | 8,300 |
2017/07/07 | 2,413 | 2,443 | 2,401 | 2,425 | -38 | -1.5% | 12,800 |
2017/07/06 | 2,474 | 2,475 | 2,404 | 2,463 | -8 | -0.3% | 13,300 |
2017/07/05 | 2,426 | 2,598 | 2,417 | 2,471 | +60 | +2.5% | 12,800 |
2017/07/04 | 2,394 | 2,600 | 2,294 | 2,411 | +14 | +0.6% | 44,600 |
2017/07/03 | 2,312 | 2,439 | 2,306 | 2,397 | +135 | +6% | 18,800 |
2017/06/30 | 2,178 | 2,289 | 2,178 | 2,262 | +34 | +1.5% | 13,500 |
2017/06/29 | 2,160 | 2,244 | 2,140 | 2,228 | +68 | +3.1% | 16,600 |
2017/06/28 | 2,316 | 2,318 | 2,152 | 2,160 | -112 | -4.9% | 30,200 |
2017/06/27 | 2,258 | 2,300 | 2,252 | 2,272 | +12 | +0.5% | 8,900 |
2017/06/26 | 2,238 | 2,314 | 2,205 | 2,260 | +7 | +0.3% | 30,300 |
2017/06/23 | 2,220 | 2,318 | 2,100 | 2,253 | +69 | +3.2% | 67,200 |
2017/06/22 | 2,085 | 2,199 | 2,085 | 2,184 | +99 | +4.7% | 29,300 |
2017/06/21 | 2,107 | 2,109 | 2,080 | 2,085 | -18 | -0.9% | 19,000 |
2017/06/20 | 2,034 | 2,124 | 2,027 | 2,103 | +63 | +3.1% | 38,100 |
2017/06/19 | 2,100 | 2,101 | 2,040 | 2,040 | +76 | +3.9% | 41,300 |
2017/06/16 | 1,934 | 1,969 | 1,912 | 1,964 | +96 | +5.1% | 38,900 |
2017/06/15 | 1,866 | 1,872 | 1,820 | 1,868 | +12 | +0.6% | 13,800 |
2017/06/14 | 1,892 | 1,897 | 1,853 | 1,856 | -36 | -1.9% | 7,600 |
2017/06/13 | 1,830 | 1,935 | 1,827 | 1,892 | +24 | +1.3% | 13,300 |
2017/06/12 | 1,926 | 1,935 | 1,865 | 1,868 | -32 | -1.7% | 21,500 |
2017/06/09 | 1,876 | 1,903 | 1,860 | 1,900 | +23 | +1.2% | 13,400 |
2017/06/08 | 1,830 | 1,900 | 1,830 | 1,877 | +65 | +3.6% | 10,400 |
2017/06/07 | 1,792 | 1,843 | 1,780 | 1,812 | +20 | +1.1% | 3,100 |
2017/06/06 | 1,814 | 1,814 | 1,767 | 1,792 | -60 | -3.2% | 12,800 |
2017/06/05 | 1,873 | 1,895 | 1,823 | 1,852 | -21 | -1.1% | 8,000 |
2017/06/02 | 1,908 | 1,908 | 1,848 | 1,873 | -13 | -0.7% | 10,900 |
2017/06/01 | 1,870 | 1,927 | 1,870 | 1,886 | +42 | +2.3% | 15,200 |
2017/05/31 | 1,850 | 1,878 | 1,837 | 1,844 | -4 | -0.2% | 18,100 |
2017/05/30 | 1,726 | 1,849 | 1,725 | 1,848 | +102 | +5.8% | 18,300 |
2017/05/29 | 1,770 | 1,790 | 1,742 | 1,746 | -38 | -2.1% | 13,400 |
2017/05/26 | 1,792 | 1,793 | 1,725 | 1,784 | +5 | +0.3% | 23,100 |
2017/05/25 | 1,800 | 1,802 | 1,746 | 1,779 | -21 | -1.2% | 24,300 |
2017/05/24 | 1,842 | 1,852 | 1,765 | 1,800 | -42 | -2.3% | 28,800 |
2017/05/23 | 1,909 | 1,909 | 1,840 | 1,842 | -66 | -3.5% | 30,000 |
2017/05/22 | 1,942 | 1,942 | 1,851 | 1,908 | +6 | +0.3% | 29,000 |
2017/05/19 | 1,840 | 1,930 | 1,840 | 1,902 | +75 | +4.1% | 36,900 |
2017/05/18 | 1,799 | 1,837 | 1,764 | 1,827 | +22 | +1.2% | 48,000 |
2017/05/17 | 1,668 | 1,815 | 1,662 | 1,805 | +134 | +8% | 42,900 |
2017/05/16 | 1,670 | 1,713 | 1,650 | 1,671 | -16 | -0.9% | 41,600 |
2017/05/15 | 1,595 | 1,694 | 1,572 | 1,687 | +132 | +8.5% | 40,800 |
2017/05/12 | 1,570 | 1,650 | 1,531 | 1,555 | +97 | +6.7% | 90,100 |
2017/05/11 | 1,450 | 1,459 | 1,440 | 1,458 | +18 | +1.3% | 16,400 |
2017/05/10 | 1,459 | 1,460 | 1,430 | 1,440 | -13 | -0.9% | 12,000 |
2017/05/09 | 1,459 | 1,467 | 1,452 | 1,453 | +9 | +0.6% | 9,100 |
2017/05/08 | 1,426 | 1,448 | 1,423 | 1,444 | +48 | +3.4% | 15,600 |
2017/05/02 | 1,369 | 1,409 | 1,369 | 1,396 | +37 | +2.7% | 7,700 |
2017/05/01 | 1,330 | 1,366 | 1,330 | 1,359 | +29 | +2.2% | 10,700 |
2017/04/28 | 1,379 | 1,385 | 1,321 | 1,330 | -50 | -3.6% | 13,600 |
1801~
1850
件表示中 / 3586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 | 90,800円 | +4.0% | +25.2% | 3.30% | 5.95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 |
中西製作 | 244,400円 | +1.1% | -7.5% | 2.70% | 11.15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 | 1,153,000円 | -8.6% | -18.4% | 2.60% | 8.39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 | 54,100円 | +2.9% | -1.9% | 4.99% | 23.66倍 | 0.47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 | 61,400円 | +1.8% | +0.5% | 3.58% | 11.04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