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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,435 | 1,435 | 1,370 | 1,380 | -46 | -3.2% | 14,500 |
| 2017/04/26 | 1,450 | 1,464 | 1,420 | 1,426 | -21 | -1.5% | 15,300 |
| 2017/04/25 | 1,441 | 1,459 | 1,433 | 1,447 | +16 | +1.1% | 5,200 |
| 2017/04/24 | 1,480 | 1,495 | 1,411 | 1,431 | -29 | -2% | 15,000 |
| 2017/04/21 | 1,424 | 1,465 | 1,408 | 1,460 | +66 | +4.7% | 19,900 |
| 2017/04/20 | 1,346 | 1,415 | 1,346 | 1,394 | +48 | +3.6% | 9,300 |
| 2017/04/19 | 1,369 | 1,370 | 1,346 | 1,346 | -16 | -1.2% | 3,600 |
| 2017/04/18 | 1,327 | 1,369 | 1,327 | 1,362 | +42 | +3.2% | 7,500 |
| 2017/04/17 | 1,299 | 1,320 | 1,299 | 1,320 | +20 | +1.5% | 3,400 |
| 2017/04/14 | 1,346 | 1,346 | 1,295 | 1,300 | -29 | -2.2% | 5,700 |
| 2017/04/13 | 1,246 | 1,335 | 1,246 | 1,329 | +46 | +3.6% | 12,600 |
| 2017/04/12 | 1,381 | 1,381 | 1,235 | 1,283 | -83 | -6.1% | 23,400 |
| 2017/04/11 | 1,361 | 1,385 | 1,360 | 1,366 | -14 | -1% | 11,600 |
| 2017/04/10 | 1,330 | 1,380 | 1,330 | 1,380 | +53 | +4% | 7,300 |
| 2017/04/07 | 1,307 | 1,339 | 1,307 | 1,327 | +14 | +1.1% | 12,200 |
| 2017/04/06 | 1,339 | 1,344 | 1,280 | 1,313 | -56 | -4.1% | 30,900 |
| 2017/04/05 | 1,422 | 1,433 | 1,313 | 1,369 | -41 | -2.9% | 31,400 |
| 2017/04/04 | 1,480 | 1,480 | 1,361 | 1,410 | -89 | -5.9% | 63,500 |
| 2017/04/03 | 1,526 | 1,539 | 1,499 | 1,499 | -27 | -1.8% | 10,500 |
| 2017/03/31 | 1,550 | 1,592 | 1,526 | 1,526 | -4 | -0.3% | 29,800 |
| 2017/03/30 | 1,494 | 1,580 | 1,494 | 1,530 | +36 | +2.4% | 29,300 |
| 2017/03/29 | 1,501 | 1,513 | 1,481 | 1,494 | -12 | -0.8% | 23,900 |
| 2017/03/28 | 1,530 | 1,541 | 1,461 | 1,506 | -29 | -1.9% | 27,200 |
| 2017/03/27 | 1,575 | 1,608 | 1,510 | 1,535 | -80 | -5% | 20,900 |
| 2017/03/24 | 1,688 | 1,688 | 1,604 | 1,615 | -54 | -3.2% | 19,500 |
| 2017/03/23 | 1,627 | 1,684 | 1,619 | 1,669 | +22 | +1.3% | 19,500 |
| 2017/03/22 | 1,600 | 1,690 | 1,600 | 1,647 | +30 | +1.9% | 34,800 |
| 2017/03/21 | 1,592 | 1,790 | 1,592 | 1,617 | +27 | +1.7% | 67,500 |
| 2017/03/17 | 1,484 | 1,598 | 1,482 | 1,590 | +106 | +7.1% | 50,400 |
| 2017/03/16 | 1,412 | 1,484 | 1,411 | 1,484 | +54 | +3.8% | 11,900 |
| 2017/03/15 | 1,480 | 1,492 | 1,400 | 1,430 | -62 | -4.2% | 35,600 |
| 2017/03/14 | 1,480 | 1,497 | 1,453 | 1,492 | +109 | +7.9% | 28,100 |
| 2017/03/13 | 1,303 | 1,400 | 1,303 | 1,383 | +50 | +3.8% | 16,100 |
| 2017/03/10 | 1,325 | 1,333 | 1,301 | 1,333 | +13 | +1% | 6,700 |
| 2017/03/09 | 1,305 | 1,322 | 1,296 | 1,320 | +13 | +1% | 5,300 |
| 2017/03/08 | 1,357 | 1,357 | 1,231 | 1,307 | -26 | -2% | 13,000 |
| 2017/03/07 | 1,351 | 1,361 | 1,333 | 1,333 | -29 | -2.1% | 8,200 |
| 2017/03/06 | 1,333 | 1,362 | 1,331 | 1,362 | +20 | +1.5% | 11,000 |
| 2017/03/03 | 1,320 | 1,342 | 1,299 | 1,342 | +16 | +1.2% | 10,800 |
| 2017/03/02 | 1,324 | 1,341 | 1,303 | 1,326 | +32 | +2.5% | 10,100 |
| 2017/03/01 | 1,293 | 1,320 | 1,275 | 1,294 | +29 | +2.3% | 10,800 |
| 2017/02/28 | 1,260 | 1,290 | 1,252 | 1,265 | -22 | -1.7% | 14,800 |
| 2017/02/27 | 1,315 | 1,325 | 1,260 | 1,287 | -48 | -3.6% | 21,500 |
| 2017/02/24 | 1,311 | 1,343 | 1,287 | 1,335 | +15 | +1.1% | 23,700 |
| 2017/02/23 | 1,310 | 1,345 | 1,304 | 1,320 | +54 | +4.3% | 33,000 |
| 2017/02/22 | 1,211 | 1,266 | 1,211 | 1,266 | +44 | +3.6% | 15,000 |
| 2017/02/21 | 1,222 | 1,225 | 1,180 | 1,222 | +16 | +1.3% | 14,200 |
| 2017/02/20 | 1,175 | 1,225 | 1,175 | 1,206 | +30 | +2.6% | 17,700 |
| 2017/02/17 | 1,196 | 1,198 | 1,175 | 1,176 | -9 | -0.8% | 17,600 |
| 2017/02/16 | 1,164 | 1,195 | 1,159 | 1,185 | +30 | +2.6% | 15,600 |
1851～
1900
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
