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 |
|---|---|---|---|---|---|---|---|
| 2005/06/06 | 1,775 | 1,775 | 1,713 | 1,734 | -41 | -2.3% | 61,100 |
| 2005/06/03 | 1,784 | 1,784 | 1,755 | 1,775 | -13 | -0.7% | 78,100 |
| 2005/06/02 | 1,770 | 1,797 | 1,767 | 1,788 | +28 | +1.6% | 156,100 |
| 2005/06/01 | 1,720 | 1,760 | 1,717 | 1,760 | +30 | +1.7% | 176,800 |
| 2005/05/31 | 1,706 | 1,730 | 1,700 | 1,730 | +20 | +1.2% | 153,700 |
| 2005/05/30 | 1,710 | 1,730 | 1,691 | 1,710 | ±0 | ±0% | 202,200 |
| 2005/05/27 | 1,610 | 1,720 | 1,610 | 1,710 | +100 | +6.2% | 378,900 |
| 2005/05/26 | 1,600 | 1,610 | 1,585 | 1,610 | -5 | -0.3% | 143,800 |
| 2005/05/25 | 1,611 | 1,617 | 1,580 | 1,615 | -26 | -1.6% | 144,200 |
| 2005/05/24 | 1,650 | 1,661 | 1,620 | 1,641 | -28 | -1.7% | 164,500 |
| 2005/05/23 | 1,675 | 1,680 | 1,608 | 1,669 | +144 | +9.4% | 213,000 |
| 2005/05/20 | 1,510 | 1,525 | 1,502 | 1,525 | +5 | +0.3% | 35,400 |
| 2005/05/19 | 1,515 | 1,535 | 1,515 | 1,520 | +10 | +0.7% | 63,300 |
| 2005/05/18 | 1,579 | 1,579 | 1,471 | 1,510 | -76 | -4.8% | 23,000 |
| 2005/05/17 | 1,598 | 1,603 | 1,571 | 1,586 | -12 | -0.8% | 68,400 |
| 2005/05/16 | 1,510 | 1,598 | 1,510 | 1,598 | +88 | +5.8% | 79,400 |
| 2005/05/13 | 1,490 | 1,515 | 1,490 | 1,510 | -10 | -0.7% | 4,000 |
| 2005/05/12 | 1,534 | 1,535 | 1,490 | 1,520 | -20 | -1.3% | 17,100 |
| 2005/05/11 | 1,530 | 1,550 | 1,520 | 1,540 | +5 | +0.3% | 22,100 |
| 2005/05/10 | 1,520 | 1,535 | 1,515 | 1,535 | +21 | +1.4% | 17,500 |
| 2005/05/09 | 1,500 | 1,520 | 1,498 | 1,514 | +16 | +1.1% | 13,700 |
| 2005/05/06 | 1,500 | 1,504 | 1,496 | 1,498 | -2 | -0.1% | 24,900 |
| 2005/05/02 | 1,475 | 1,500 | 1,475 | 1,500 | +10 | +0.7% | 17,900 |
| 2005/04/28 | 1,482 | 1,490 | 1,482 | 1,490 | +13 | +0.9% | 6,100 |
| 2005/04/27 | 1,470 | 1,480 | 1,470 | 1,477 | +2 | +0.1% | 4,500 |
| 2005/04/26 | 1,500 | 1,500 | 1,475 | 1,475 | +4 | +0.3% | 13,200 |
| 2005/04/25 | 1,465 | 1,480 | 1,463 | 1,471 | +6 | +0.4% | 9,400 |
| 2005/04/22 | 1,470 | 1,470 | 1,435 | 1,465 | +80 | +5.8% | 36,600 |
| 2005/04/21 | 1,400 | 1,400 | 1,376 | 1,385 | -15 | -1.1% | 6,300 |
| 2005/04/20 | 1,433 | 1,433 | 1,400 | 1,400 | ±0 | ±0% | 3,000 |
| 2005/04/19 | 1,382 | 1,400 | 1,382 | 1,400 | +20 | +1.4% | 5,700 |
| 2005/04/18 | 1,400 | 1,400 | 1,372 | 1,380 | -53 | -3.7% | 11,300 |
| 2005/04/15 | 1,455 | 1,455 | 1,433 | 1,433 | -10 | -0.7% | 5,800 |
| 2005/04/14 | 1,437 | 1,445 | 1,437 | 1,443 | +5 | +0.3% | 3,300 |
| 2005/04/13 | 1,436 | 1,451 | 1,436 | 1,438 | +6 | +0.4% | 6,300 |
| 2005/04/12 | 1,450 | 1,455 | 1,431 | 1,432 | -32 | -2.2% | 8,600 |
| 2005/04/11 | 1,465 | 1,465 | 1,445 | 1,464 | -1 | -0.1% | 11,500 |
| 2005/04/08 | 1,473 | 1,473 | 1,455 | 1,465 | -8 | -0.5% | 13,700 |
| 2005/04/07 | 1,480 | 1,480 | 1,471 | 1,473 | -8 | -0.5% | 12,200 |
| 2005/04/06 | 1,495 | 1,495 | 1,477 | 1,481 | +11 | +0.7% | 15,200 |
| 2005/04/05 | 1,475 | 1,475 | 1,460 | 1,470 | -5 | -0.3% | 3,200 |
| 2005/04/04 | 1,470 | 1,475 | 1,465 | 1,475 | +5 | +0.3% | 10,700 |
| 2005/04/01 | 1,450 | 1,470 | 1,448 | 1,470 | +25 | +1.7% | 7,800 |
| 2005/03/31 | 1,446 | 1,448 | 1,445 | 1,445 | -2 | -0.1% | 7,800 |
| 2005/03/30 | 1,455 | 1,456 | 1,445 | 1,447 | -14 | -1% | 10,900 |
| 2005/03/29 | 1,476 | 1,476 | 1,461 | 1,461 | -14 | -0.9% | 32,200 |
| 2005/03/28 | 1,483 | 1,483 | 1,461 | 1,475 | -15 | -1% | 31,800 |
| 2005/03/25 | 1,475 | 1,490 | 1,467.5 | 1,490 | +7.5 | +0.5% | 60,000 |
| 2005/03/24 | 1,497.5 | 1,500 | 1,477.5 | 1,482.5 | -7.5 | -0.5% | 51,800 |
| 2005/03/23 | 1,500 | 1,500 | 1,480 | 1,490 | -20 | -1.3% | 32,200 |
4951～
5000
件表示中 / 7021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 | 211,900円 | +4.5% | -1.2% | 3.46% | 17.76倍 | 2.06倍 |
|
半導体製造用のＣＭＰ（化学機械研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| 日東紡 | 545,000円 | +10.1% | -3.2% | 1.94% | 15.26倍 | 1.53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 | 893,000円 | +6.0% | -5.0% | 1.58% | 16.17倍 | 1.77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 |
| 黒崎播磨 | 409,000円 | +1.2% | -2.1% | 0.00% | 8.89倍 | 1.45倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドやスペインなど海外事業拡大を加速 |
| 住阪セメ | 391,900円 | +7.1% | +87.9% | 3.06% | 8.97倍 | 0.65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
