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 |
|---|---|---|---|---|---|---|---|
| 2004/06/23 | 1,375 | 1,375 | 1,325 | 1,325 | -50 | -3.6% | 111,200 |
| 2004/06/22 | 1,420 | 1,420 | 1,350 | 1,375 | -40 | -2.8% | 64,200 |
| 2004/06/21 | 1,435 | 1,435 | 1,415 | 1,415 | ±0 | ±0% | 20,400 |
| 2004/06/18 | 1,450 | 1,450 | 1,405 | 1,415 | -25 | -1.7% | 47,200 |
| 2004/06/17 | 1,415 | 1,440 | 1,410 | 1,440 | +45 | +3.2% | 80,600 |
| 2004/06/16 | 1,395 | 1,415 | 1,385 | 1,395 | +10 | +0.7% | 45,200 |
| 2004/06/15 | 1,400 | 1,405 | 1,385 | 1,385 | -5 | -0.4% | 52,200 |
| 2004/06/14 | 1,390 | 1,415 | 1,390 | 1,390 | +5 | +0.4% | 67,600 |
| 2004/06/11 | 1,390 | 1,395 | 1,380 | 1,385 | ±0 | ±0% | 47,000 |
| 2004/06/10 | 1,375 | 1,385 | 1,360 | 1,385 | +15 | +1.1% | 29,600 |
| 2004/06/09 | 1,370 | 1,385 | 1,370 | 1,370 | +10 | +0.7% | 21,600 |
| 2004/06/08 | 1,405 | 1,405 | 1,350 | 1,360 | -35 | -2.5% | 62,000 |
| 2004/06/07 | 1,400 | 1,400 | 1,385 | 1,395 | +35 | +2.6% | 54,200 |
| 2004/06/04 | 1,365 | 1,365 | 1,355 | 1,360 | -5 | -0.4% | 28,600 |
| 2004/06/03 | 1,380 | 1,380 | 1,355 | 1,365 | -15 | -1.1% | 22,000 |
| 2004/06/02 | 1,380 | 1,385 | 1,365 | 1,380 | -5 | -0.4% | 67,800 |
| 2004/06/01 | 1,350 | 1,390 | 1,350 | 1,385 | +35 | +2.6% | 103,200 |
| 2004/05/31 | 1,365 | 1,370 | 1,345 | 1,350 | -30 | -2.2% | 62,200 |
| 2004/05/28 | 1,400 | 1,410 | 1,365 | 1,380 | -15 | -1.1% | 63,400 |
| 2004/05/27 | 1,450 | 1,450 | 1,395 | 1,395 | -55 | -3.8% | 33,400 |
| 2004/05/26 | 1,475 | 1,475 | 1,450 | 1,450 | ±0 | ±0% | 20,800 |
| 2004/05/25 | 1,465 | 1,465 | 1,435 | 1,450 | ±0 | ±0% | 19,400 |
| 2004/05/24 | 1,455 | 1,455 | 1,415 | 1,450 | +10 | +0.7% | 66,400 |
| 2004/05/21 | 1,440 | 1,450 | 1,400 | 1,440 | +45 | +3.2% | 33,600 |
| 2004/05/20 | 1,410 | 1,410 | 1,380 | 1,395 | -10 | -0.7% | 43,600 |
| 2004/05/19 | 1,400 | 1,425 | 1,390 | 1,405 | +30 | +2.2% | 94,600 |
| 2004/05/18 | 1,375 | 1,400 | 1,350 | 1,375 | -25 | -1.8% | 46,800 |
| 2004/05/17 | 1,445 | 1,450 | 1,375 | 1,400 | -50 | -3.4% | 73,400 |
| 2004/05/14 | 1,475 | 1,475 | 1,425 | 1,450 | -25 | -1.7% | 60,000 |
| 2004/05/13 | 1,430 | 1,505 | 1,420 | 1,475 | +55 | +3.9% | 155,400 |
| 2004/05/12 | 1,455 | 1,475 | 1,415 | 1,420 | -25 | -1.7% | 134,600 |
| 2004/05/11 | 1,425 | 1,475 | 1,415 | 1,445 | +15 | +1% | 34,200 |
| 2004/05/10 | 1,515 | 1,540 | 1,425 | 1,430 | -125 | -8% | 55,400 |
| 2004/05/07 | 1,595 | 1,595 | 1,540 | 1,555 | -60 | -3.7% | 50,200 |
| 2004/05/06 | 1,675 | 1,680 | 1,615 | 1,615 | -50 | -3% | 41,600 |
| 2004/04/30 | 1,650 | 1,675 | 1,610 | 1,665 | +5 | +0.3% | 43,000 |
| 2004/04/28 | 1,670 | 1,685 | 1,650 | 1,660 | -5 | -0.3% | 81,800 |
| 2004/04/27 | 1,635 | 1,675 | 1,615 | 1,665 | +30 | +1.8% | 47,800 |
| 2004/04/26 | 1,675 | 1,680 | 1,635 | 1,635 | -15 | -0.9% | 57,200 |
| 2004/04/23 | 1,675 | 1,685 | 1,610 | 1,650 | -25 | -1.5% | 62,600 |
| 2004/04/22 | 1,615 | 1,675 | 1,585 | 1,675 | +75 | +4.7% | 64,800 |
| 2004/04/21 | 1,605 | 1,620 | 1,580 | 1,600 | -5 | -0.3% | 32,400 |
| 2004/04/20 | 1,620 | 1,630 | 1,595 | 1,605 | -15 | -0.9% | 56,800 |
| 2004/04/19 | 1,685 | 1,700 | 1,615 | 1,620 | -40 | -2.4% | 77,000 |
| 2004/04/16 | 1,610 | 1,675 | 1,610 | 1,660 | +95 | +6.1% | 201,400 |
| 2004/04/15 | 1,600 | 1,630 | 1,565 | 1,565 | -5 | -0.3% | 116,600 |
| 2004/04/14 | 1,540 | 1,585 | 1,535 | 1,570 | +30 | +1.9% | 92,400 |
| 2004/04/13 | 1,550 | 1,555 | 1,525 | 1,540 | +50 | +3.4% | 76,200 |
| 2004/04/12 | 1,485 | 1,515 | 1,485 | 1,490 | +25 | +1.7% | 124,200 |
| 2004/04/09 | 1,500 | 1,500 | 1,450 | 1,465 | -45 | -3% | 77,000 |
5151～
5200
件表示中 / 6989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 | 202,900円 | +4.5% | -1.2% | 3.61% | 17.01倍 | 1.98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 |
| 東海カーボ | 101,400円 | -2.6% | -2.6% | 2.96% | 19.68倍 | 0.75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 | 603,000円 | +10.1% | -3.2% | 1.76% | 16.89倍 | 1.69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 | 771,000円 | +6.0% | -5.0% | 1.83% | 13.96倍 | 1.53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 | 380,000円 | +7.1% | +87.9% | 3.16% | 8.81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
