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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 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 |
| 2024/04/12 | 1,283 | 1,307 | 1,253 | 1,299 | +40 | +3.2% | 53,500 |
| 2024/04/11 | 1,210 | 1,263 | 1,198 | 1,259 | +48 | +4% | 36,500 |
| 2024/04/10 | 1,211 | 1,237 | 1,205 | 1,211 | +7 | +0.6% | 31,100 |
| 2024/04/09 | 1,184 | 1,214 | 1,165 | 1,204 | +31 | +2.6% | 33,600 |
| 2024/04/08 | 1,164 | 1,186 | 1,160 | 1,173 | +19 | +1.6% | 19,900 |
| 2024/04/05 | 1,141 | 1,175 | 1,141 | 1,154 | +2 | +0.2% | 19,900 |
| 2024/04/04 | 1,170 | 1,170 | 1,146 | 1,152 | -25 | -2.1% | 18,400 |
| 2024/04/03 | 1,080 | 1,179 | 1,071 | 1,177 | +86 | +7.9% | 82,800 |
| 2024/04/02 | 1,115 | 1,115 | 1,080 | 1,091 | -19 | -1.7% | 21,500 |
| 2024/04/01 | 1,125 | 1,131 | 1,102 | 1,110 | -8 | -0.7% | 54,700 |
| 2024/03/29 | 1,083 | 1,120 | 1,083 | 1,118 | +43 | +4% | 31,900 |
| 2024/03/28 | 1,080 | 1,092 | 1,072 | 1,075 | -5 | -0.5% | 20,500 |
| 2024/03/27 | 1,074 | 1,090 | 1,065 | 1,080 | +6 | +0.6% | 29,300 |
| 2024/03/26 | 1,062 | 1,078 | 1,061 | 1,074 | +3 | +0.3% | 13,400 |
| 2024/03/25 | 1,055 | 1,073 | 1,047 | 1,071 | +7 | +0.7% | 35,000 |
| 2024/03/22 | 1,088 | 1,092 | 1,060 | 1,064 | -14 | -1.3% | 11,200 |
| 2024/03/21 | 1,069 | 1,083 | 1,058 | 1,078 | +21 | +2% | 29,000 |
| 2024/03/19 | 1,047 | 1,057 | 1,042 | 1,057 | +10 | +1% | 12,400 |
| 2024/03/18 | 1,032 | 1,053 | 1,030 | 1,047 | +15 | +1.5% | 48,400 |
| 2024/03/15 | 1,033 | 1,053 | 1,026 | 1,032 | -7 | -0.7% | 19,600 |
| 2024/03/14 | 1,023 | 1,039 | 1,019 | 1,039 | +14 | +1.4% | 24,200 |
301～
350
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
