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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 920 | 920 | 876 | 883 | -39 | -4.2% | 61,300 |
| 2024/10/21 | 919 | 924 | 915 | 922 | +4 | +0.4% | 10,700 |
| 2024/10/18 | 920 | 925 | 918 | 918 | -5 | -0.5% | 12,400 |
| 2024/10/17 | 927 | 931 | 919 | 923 | -6 | -0.6% | 13,400 |
| 2024/10/16 | 922 | 932 | 921 | 929 | -6 | -0.6% | 6,600 |
| 2024/10/15 | 945 | 945 | 925 | 935 | -1 | -0.1% | 20,100 |
| 2024/10/11 | 933 | 936 | 930 | 936 | +3 | +0.3% | 6,100 |
| 2024/10/10 | 941 | 941 | 931 | 933 | -6 | -0.6% | 9,700 |
| 2024/10/09 | 939 | 939 | 925 | 939 | +2 | +0.2% | 13,900 |
| 2024/10/08 | 940 | 945 | 928 | 937 | -7 | -0.7% | 13,600 |
| 2024/10/07 | 955 | 963 | 944 | 944 | ±0 | ±0% | 33,700 |
| 2024/10/04 | 950 | 955 | 944 | 944 | -7 | -0.7% | 10,800 |
| 2024/10/03 | 941 | 951 | 937 | 951 | +14 | +1.5% | 18,800 |
| 2024/10/02 | 941 | 958 | 932 | 937 | -12 | -1.3% | 39,900 |
| 2024/10/01 | 939 | 954 | 932 | 949 | +40 | +4.4% | 26,900 |
| 2024/09/30 | 948 | 957 | 897 | 909 | -69 | -7.1% | 134,900 |
| 2024/09/27 | 984 | 984 | 963 | 978 | -9 | -0.9% | 55,900 |
| 2024/09/26 | 995 | 996 | 970 | 987 | -1 | -0.1% | 66,800 |
| 2024/09/25 | 988 | 1,000 | 985 | 988 | -2 | -0.2% | 7,700 |
| 2024/09/24 | 1,011 | 1,018 | 979 | 990 | -10 | -1% | 18,600 |
| 2024/09/20 | 998 | 1,001 | 983 | 1,000 | +11 | +1.1% | 14,000 |
| 2024/09/19 | 961 | 991 | 961 | 989 | +29 | +3% | 29,500 |
| 2024/09/18 | 975 | 975 | 960 | 960 | -4 | -0.4% | 9,600 |
| 2024/09/17 | 982 | 987 | 947 | 964 | -18 | -1.8% | 19,900 |
| 2024/09/13 | 985 | 985 | 958 | 982 | +27 | +2.8% | 21,700 |
| 2024/09/12 | 972 | 976 | 939 | 955 | +7 | +0.7% | 42,400 |
| 2024/09/11 | 990 | 990 | 932 | 948 | -38 | -3.9% | 47,100 |
| 2024/09/10 | 1,018 | 1,018 | 982 | 986 | -16 | -1.6% | 19,200 |
| 2024/09/09 | 977 | 1,002 | 961 | 1,002 | +1 | +0.1% | 29,300 |
| 2024/09/06 | 1,065 | 1,065 | 997 | 1,001 | -39 | -3.8% | 27,200 |
| 2024/09/05 | 1,038 | 1,064 | 1,022 | 1,040 | -7 | -0.7% | 46,500 |
| 2024/09/04 | 1,043 | 1,050 | 1,011 | 1,047 | -23 | -2.1% | 77,200 |
| 2024/09/03 | 1,064 | 1,078 | 1,057 | 1,070 | +25 | +2.4% | 31,100 |
| 2024/09/02 | 1,058 | 1,058 | 1,030 | 1,045 | +6 | +0.6% | 29,900 |
| 2024/08/30 | 1,024 | 1,060 | 1,024 | 1,039 | +10 | +1% | 24,100 |
| 2024/08/29 | 995 | 1,032 | 995 | 1,029 | +30 | +3% | 24,200 |
| 2024/08/28 | 998 | 999 | 977 | 999 | +13 | +1.3% | 16,500 |
| 2024/08/27 | 976 | 1,007 | 976 | 986 | +11 | +1.1% | 24,600 |
| 2024/08/26 | 976 | 980 | 967 | 975 | -5 | -0.5% | 18,300 |
| 2024/08/23 | 970 | 980 | 966 | 980 | +10 | +1% | 17,600 |
| 2024/08/22 | 974 | 979 | 953 | 970 | +6 | +0.6% | 24,800 |
| 2024/08/21 | 976 | 980 | 957 | 964 | -23 | -2.3% | 30,400 |
| 2024/08/20 | 956 | 987 | 948 | 987 | +44 | +4.7% | 22,200 |
| 2024/08/19 | 940 | 977 | 935 | 943 | +13 | +1.4% | 75,600 |
| 2024/08/16 | 952 | 975 | 922 | 930 | +8 | +0.9% | 109,600 |
| 2024/08/15 | 890 | 925 | 880 | 922 | +33 | +3.7% | 54,400 |
| 2024/08/14 | 900 | 902 | 880 | 889 | -9 | -1% | 43,100 |
| 2024/08/13 | 877 | 904 | 868 | 898 | -37 | -4% | 188,400 |
| 2024/08/09 | 932 | 968 | 876 | 935 | +33 | +3.7% | 103,200 |
| 2024/08/08 | 879 | 938 | 860 | 902 | +12 | +1.3% | 65,900 |
201～
250
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
