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 |
|---|---|---|---|---|---|---|---|
| 2003/09/09 | 1,700 | 1,725 | 1,690 | 1,700 | +20 | +1.2% | 37,800 |
| 2003/09/08 | 1,700 | 1,700 | 1,655 | 1,680 | -35 | -2% | 17,000 |
| 2003/09/05 | 1,730 | 1,730 | 1,700 | 1,715 | +10 | +0.6% | 26,600 |
| 2003/09/04 | 1,785 | 1,785 | 1,700 | 1,705 | -55 | -3.1% | 25,000 |
| 2003/09/03 | 1,765 | 1,795 | 1,745 | 1,760 | -5 | -0.3% | 38,400 |
| 2003/09/02 | 1,800 | 1,850 | 1,760 | 1,765 | -35 | -1.9% | 39,400 |
| 2003/09/01 | 1,745 | 1,815 | 1,745 | 1,800 | +85 | +5% | 57,000 |
| 2003/08/29 | 1,725 | 1,735 | 1,705 | 1,715 | -10 | -0.6% | 13,600 |
| 2003/08/28 | 1,800 | 1,800 | 1,700 | 1,725 | -75 | -4.2% | 23,200 |
| 2003/08/27 | 1,670 | 1,800 | 1,645 | 1,800 | +155 | +9.4% | 164,400 |
| 2003/08/26 | 1,665 | 1,665 | 1,640 | 1,645 | +5 | +0.3% | 10,600 |
| 2003/08/25 | 1,650 | 1,650 | 1,630 | 1,640 | -10 | -0.6% | 46,400 |
| 2003/08/22 | 1,650 | 1,650 | 1,645 | 1,650 | ±0 | ±0% | 20,600 |
| 2003/08/21 | 1,670 | 1,670 | 1,640 | 1,650 | ±0 | ±0% | 21,800 |
| 2003/08/20 | 1,700 | 1,700 | 1,625 | 1,650 | -60 | -3.5% | 34,600 |
| 2003/08/19 | 1,725 | 1,725 | 1,700 | 1,710 | +35 | +2.1% | 39,200 |
| 2003/08/18 | 1,625 | 1,680 | 1,620 | 1,675 | +75 | +4.7% | 49,600 |
| 2003/08/15 | 1,620 | 1,635 | 1,585 | 1,600 | +20 | +1.3% | 46,800 |
| 2003/08/14 | 1,525 | 1,605 | 1,520 | 1,580 | +75 | +5% | 97,600 |
| 2003/08/13 | 1,455 | 1,505 | 1,455 | 1,505 | +55 | +3.8% | 3,600 |
| 2003/08/12 | 1,455 | 1,455 | 1,450 | 1,450 | -5 | -0.3% | 3,800 |
| 2003/08/11 | 1,440 | 1,475 | 1,440 | 1,455 | +15 | +1% | 5,600 |
| 2003/08/08 | 1,440 | 1,450 | 1,440 | 1,440 | +40 | +2.9% | 4,800 |
| 2003/08/07 | 1,470 | 1,470 | 1,400 | 1,400 | -70 | -4.8% | 82,200 |
| 2003/08/06 | 1,500 | 1,500 | 1,470 | 1,470 | -50 | -3.3% | 22,400 |
| 2003/08/05 | 1,520 | 1,545 | 1,510 | 1,520 | ±0 | ±0% | 12,600 |
| 2003/08/04 | 1,545 | 1,575 | 1,520 | 1,520 | ±0 | ±0% | 30,200 |
| 2003/08/01 | 1,490 | 1,550 | 1,490 | 1,520 | +35 | +2.4% | 49,400 |
| 2003/07/31 | 1,525 | 1,525 | 1,485 | 1,485 | -45 | -2.9% | 8,600 |
| 2003/07/30 | 1,535 | 1,535 | 1,530 | 1,530 | +20 | +1.3% | 6,800 |
| 2003/07/29 | 1,510 | 1,525 | 1,500 | 1,510 | +5 | +0.3% | 8,000 |
| 2003/07/28 | 1,525 | 1,530 | 1,505 | 1,505 | -5 | -0.3% | 12,400 |
| 2003/07/25 | 1,530 | 1,530 | 1,500 | 1,510 | -20 | -1.3% | 29,400 |
| 2003/07/24 | 1,510 | 1,530 | 1,510 | 1,530 | +30 | +2% | 8,600 |
| 2003/07/23 | 1,500 | 1,515 | 1,500 | 1,500 | +15 | +1% | 31,200 |
| 2003/07/22 | 1,490 | 1,495 | 1,470 | 1,485 | +15 | +1% | 26,000 |
| 2003/07/18 | 1,490 | 1,490 | 1,465 | 1,470 | ±0 | ±0% | 20,000 |
| 2003/07/17 | 1,500 | 1,500 | 1,470 | 1,470 | -30 | -2% | 8,800 |
| 2003/07/16 | 1,525 | 1,525 | 1,490 | 1,500 | -40 | -2.6% | 61,000 |
| 2003/07/15 | 1,555 | 1,575 | 1,525 | 1,540 | +10 | +0.7% | 36,800 |
| 2003/07/14 | 1,550 | 1,550 | 1,525 | 1,530 | +25 | +1.7% | 18,400 |
| 2003/07/11 | 1,500 | 1,510 | 1,500 | 1,505 | ±0 | ±0% | 46,600 |
| 2003/07/10 | 1,500 | 1,505 | 1,490 | 1,505 | +15 | +1% | 15,200 |
| 2003/07/09 | 1,510 | 1,510 | 1,470 | 1,490 | -60 | -3.9% | 9,000 |
| 2003/07/08 | 1,550 | 1,650 | 1,525 | 1,550 | +25 | +1.6% | 44,200 |
| 2003/07/07 | 1,400 | 1,525 | 1,400 | 1,525 | +155 | +11.3% | 19,600 |
| 2003/07/04 | 1,475 | 1,480 | 1,370 | 1,370 | -70 | -4.9% | 54,600 |
| 2003/07/03 | 1,475 | 1,480 | 1,410 | 1,440 | -35 | -2.4% | 35,000 |
| 2003/07/02 | 1,490 | 1,490 | 1,460 | 1,475 | -15 | -1% | 28,200 |
| 2003/07/01 | 1,395 | 1,490 | 1,395 | 1,490 | +115 | +8.4% | 127,200 |
5301～
5350
件表示中 / 6948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 | 190,600円 | +18.8% | +24.5% | 3.85% | 16.93倍 | 1.91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 | 91,900円 | -2.6% | -2.6% | 3.26% | 17.84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 | 426,000円 | +16.9% | +74.3% | 2.04% | 13.48倍 | 1.25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 | 698,000円 | +2.3% | +4.3% | 1.93% | 12.78倍 | 1.47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 | 383,400円 | +0.6% | -2.1% | 3.13% | 16.22倍 | 0.67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
