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 |
|---|---|---|---|---|---|---|---|
| 2005/03/22 | 1,505 | 1,510 | 1,500 | 1,510 | -10 | -0.7% | 66,200 |
| 2005/03/18 | 1,500 | 1,520 | 1,497.5 | 1,520 | +22.5 | +1.5% | 36,200 |
| 2005/03/17 | 1,490 | 1,497.5 | 1,482.5 | 1,497.5 | +15 | +1% | 27,400 |
| 2005/03/16 | 1,467.5 | 1,485 | 1,467.5 | 1,482.5 | +22.5 | +1.5% | 64,000 |
| 2005/03/15 | 1,475 | 1,475 | 1,450 | 1,460 | +2.5 | +0.2% | 33,200 |
| 2005/03/14 | 1,480 | 1,485 | 1,457.5 | 1,457.5 | -27.5 | -1.9% | 32,200 |
| 2005/03/11 | 1,485 | 1,485 | 1,477.5 | 1,485 | +2.5 | +0.2% | 15,600 |
| 2005/03/10 | 1,485 | 1,485 | 1,480 | 1,482.5 | ±0 | ±0% | 14,400 |
| 2005/03/09 | 1,485 | 1,490 | 1,482.5 | 1,482.5 | -2.5 | -0.2% | 19,600 |
| 2005/03/08 | 1,485 | 1,487.5 | 1,482.5 | 1,485 | +2.5 | +0.2% | 21,400 |
| 2005/03/07 | 1,485 | 1,487.5 | 1,482.5 | 1,482.5 | ±0 | ±0% | 14,000 |
| 2005/03/04 | 1,485 | 1,490 | 1,482.5 | 1,482.5 | -2.5 | -0.2% | 15,200 |
| 2005/03/03 | 1,485 | 1,490 | 1,482.5 | 1,485 | ±0 | ±0% | 14,600 |
| 2005/03/02 | 1,490 | 1,490 | 1,485 | 1,485 | -2.5 | -0.2% | 8,800 |
| 2005/03/01 | 1,480 | 1,487.5 | 1,470 | 1,487.5 | +17.5 | +1.2% | 23,000 |
| 2005/02/28 | 1,467.5 | 1,470 | 1,450 | 1,470 | +10 | +0.7% | 35,400 |
| 2005/02/25 | 1,470 | 1,472.5 | 1,457.5 | 1,460 | -2.5 | -0.2% | 5,600 |
| 2005/02/24 | 1,450 | 1,470 | 1,445 | 1,462.5 | +12.5 | +0.9% | 14,200 |
| 2005/02/23 | 1,490 | 1,490 | 1,445 | 1,450 | -20 | -1.4% | 16,000 |
| 2005/02/22 | 1,450 | 1,472.5 | 1,440 | 1,470 | +20 | +1.4% | 10,400 |
| 2005/02/21 | 1,437.5 | 1,450 | 1,415 | 1,450 | +15 | +1% | 23,600 |
| 2005/02/18 | 1,450 | 1,465 | 1,435 | 1,435 | -22.5 | -1.5% | 23,600 |
| 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 |
5001～
5050
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 | 211,800円 | +4.5% | -1.2% | 3.46% | 17.75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 | 882,000円 | +6.0% | -5.0% | 1.60% | 15.97倍 | 1.75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 | 394,900円 | +7.1% | +87.9% | 3.04% | 9.04倍 | 0.66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
