フジミインコーポレーテッドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/02/17 | 1,475 | 1,475 | 1,450 | 1,457.5 | -17.5 | -1.2% | 40,200 |
| 2005/02/16 | 1,487.5 | 1,487.5 | 1,475 | 1,475 | -12.5 | -0.8% | 9,600 |
| 2005/02/15 | 1,495 | 1,500 | 1,482.5 | 1,487.5 | -12.5 | -0.8% | 20,000 |
| 2005/02/14 | 1,500 | 1,500 | 1,485 | 1,500 | +10 | +0.7% | 23,400 |
| 2005/02/10 | 1,455 | 1,490 | 1,455 | 1,490 | +15 | +1% | 32,400 |
| 2005/02/09 | 1,475 | 1,480 | 1,452.5 | 1,475 | -2.5 | -0.2% | 16,000 |
| 2005/02/08 | 1,495 | 1,497.5 | 1,455 | 1,477.5 | -15 | -1% | 26,400 |
| 2005/02/07 | 1,495 | 1,495 | 1,490 | 1,492.5 | +10 | +0.7% | 12,800 |
| 2005/02/04 | 1,505 | 1,510 | 1,480 | 1,482.5 | -22.5 | -1.5% | 22,000 |
| 2005/02/03 | 1,515 | 1,515 | 1,492.5 | 1,505 | -10 | -0.7% | 15,400 |
| 2005/02/02 | 1,500 | 1,525 | 1,500 | 1,515 | +25 | +1.7% | 88,000 |
| 2005/02/01 | 1,490 | 1,500 | 1,480 | 1,490 | +10 | +0.7% | 36,000 |
| 2005/01/31 | 1,495 | 1,495 | 1,475 | 1,480 | -10 | -0.7% | 22,400 |
| 2005/01/28 | 1,475 | 1,500 | 1,450 | 1,490 | +35 | +2.4% | 58,800 |
| 2005/01/27 | 1,452.5 | 1,460 | 1,450 | 1,455 | +5 | +0.3% | 22,400 |
| 2005/01/26 | 1,460 | 1,460 | 1,445 | 1,450 | -10 | -0.7% | 50,800 |
| 2005/01/25 | 1,470 | 1,472.5 | 1,440 | 1,460 | -10 | -0.7% | 43,400 |
| 2005/01/24 | 1,470 | 1,472.5 | 1,460 | 1,470 | ±0 | ±0% | 66,600 |
| 2005/01/21 | 1,460 | 1,472.5 | 1,457.5 | 1,470 | +5 | +0.3% | 45,600 |
| 2005/01/20 | 1,480 | 1,480 | 1,460 | 1,465 | -17.5 | -1.2% | 50,600 |
| 2005/01/19 | 1,500 | 1,505 | 1,465 | 1,482.5 | -37.5 | -2.5% | 177,800 |
| 2005/01/18 | 1,585 | 1,585 | 1,475 | 1,520 | +135 | +9.7% | 378,200 |
| 2005/01/17 | 1,375 | 1,397.5 | 1,375 | 1,385 | +32.5 | +2.4% | 44,800 |
| 2005/01/14 | 1,347.5 | 1,355 | 1,325 | 1,352.5 | ±0 | ±0% | 39,000 |
| 2005/01/13 | 1,297.5 | 1,352.5 | 1,297.5 | 1,352.5 | +52.5 | +4% | 58,400 |
| 2005/01/12 | 1,300 | 1,305 | 1,292.5 | 1,300 | -2.5 | -0.2% | 29,600 |
| 2005/01/11 | 1,300 | 1,305 | 1,292.5 | 1,302.5 | -7.5 | -0.6% | 14,800 |
| 2005/01/07 | 1,320 | 1,320 | 1,300 | 1,310 | -10 | -0.8% | 32,800 |
| 2005/01/06 | 1,302.5 | 1,320 | 1,290 | 1,320 | ±0 | ±0% | 15,000 |
| 2005/01/05 | 1,332.5 | 1,332.5 | 1,310 | 1,320 | -20 | -1.5% | 7,000 |
| 2005/01/04 | 1,340 | 1,340 | 1,325 | 1,340 | ±0 | ±0% | 4,200 |
| 2004/12/30 | 1,345 | 1,350 | 1,340 | 1,340 | -5 | -0.4% | 4,600 |
| 2004/12/29 | 1,325 | 1,345 | 1,325 | 1,345 | +20 | +1.5% | 16,400 |
| 2004/12/28 | 1,315 | 1,335 | 1,305 | 1,325 | +10 | +0.8% | 18,800 |
| 2004/12/27 | 1,325 | 1,325 | 1,285 | 1,315 | +30 | +2.3% | 14,400 |
| 2004/12/24 | 1,295 | 1,300 | 1,282.5 | 1,285 | +2.5 | +0.2% | 16,200 |
| 2004/12/22 | 1,275 | 1,290 | 1,275 | 1,282.5 | +7.5 | +0.6% | 36,000 |
| 2004/12/21 | 1,267.5 | 1,287.5 | 1,265 | 1,275 | +5 | +0.4% | 9,800 |
| 2004/12/20 | 1,275 | 1,275 | 1,265 | 1,270 | ±0 | ±0% | 7,000 |
| 2004/12/17 | 1,257.5 | 1,275 | 1,257.5 | 1,270 | +12.5 | +1% | 11,800 |
| 2004/12/16 | 1,262.5 | 1,265 | 1,255 | 1,257.5 | -2.5 | -0.2% | 13,000 |
| 2004/12/15 | 1,300 | 1,300 | 1,260 | 1,260 | -5 | -0.4% | 17,600 |
| 2004/12/14 | 1,275 | 1,275 | 1,255 | 1,265 | -10 | -0.8% | 9,200 |
| 2004/12/13 | 1,255 | 1,275 | 1,250 | 1,275 | +10 | +0.8% | 12,800 |
| 2004/12/10 | 1,270 | 1,275 | 1,260 | 1,265 | -5 | -0.4% | 6,400 |
| 2004/12/09 | 1,300 | 1,300 | 1,250 | 1,270 | -25 | -1.9% | 10,600 |
| 2004/12/08 | 1,270 | 1,295 | 1,260 | 1,295 | +20 | +1.6% | 5,000 |
| 2004/12/07 | 1,270 | 1,280 | 1,270 | 1,275 | +25 | +2% | 6,200 |
| 2004/12/06 | 1,320 | 1,325 | 1,250 | 1,250 | -30 | -2.3% | 26,800 |
| 2004/12/03 | 1,290 | 1,290 | 1,270 | 1,280 | ±0 | ±0% | 20,400 |
4951～
5000
件表示中 / 6949件
類似銘柄と比較する
現在ご覧いただいている「フジミインコ」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 |
|---|---|---|---|---|---|---|---|---|
| フジミインコ | 191,500円 | +18.8% | +24.5% | 3.83% | 17.01倍 | 1.93倍 |
|
半導体製造用のＣＭＰ（化学的機械的研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| 東海カーボ | 91,700円 | -2.6% | -2.6% | 3.27% | 17.79倍 | 0.68倍 |
|
炭素製品大手。タイヤ用カーボン素材や電炉用電極、半導体用素材も。子会社でカソード事業 |
| 日東紡 | 433,500円 | +16.9% | +74.3% | 2.01% | 13.72倍 | 1.27倍 |
|
ガラス繊維大手。原繊材や複合材を展開。電子機器の基材、断熱材などが用途。診断薬も製造 |
| 三谷セキ | 688,000円 | +2.3% | +4.3% | 1.96% | 12.59倍 | 1.45倍 |
|
パイル（基礎工事用杭）、電柱などコンクリート２次製品大手。情報関連・廃棄物処理、ホテルも |
| 住阪セメ | 385,200円 | +0.6% | -2.1% | 3.12% | 16.29倍 | 0.68倍 |
|
住友系。国内シェア３位。廃棄物再資源化や売電で実績。半導体製造装置用材料や光電子を育成 |
市場注目の銘柄
チャート関連のコラム
