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 |
|---|---|---|---|---|---|---|---|
| 2003/10/15 | 1,750 | 1,890 | 1,745 | 1,875 | +170 | +10% | 168,400 |
| 2003/10/14 | 1,705 | 1,730 | 1,700 | 1,705 | +5 | +0.3% | 77,600 |
| 2003/10/10 | 1,700 | 1,705 | 1,695 | 1,700 | -5 | -0.3% | 34,800 |
| 2003/10/09 | 1,695 | 1,725 | 1,695 | 1,705 | +10 | +0.6% | 40,800 |
| 2003/10/08 | 1,710 | 1,710 | 1,675 | 1,695 | -5 | -0.3% | 89,400 |
| 2003/10/07 | 1,665 | 1,710 | 1,655 | 1,700 | +35 | +2.1% | 75,000 |
| 2003/10/06 | 1,690 | 1,690 | 1,590 | 1,665 | -25 | -1.5% | 39,000 |
| 2003/10/03 | 1,690 | 1,715 | 1,665 | 1,690 | -5 | -0.3% | 90,200 |
| 2003/10/02 | 1,720 | 1,720 | 1,665 | 1,695 | -20 | -1.2% | 22,400 |
| 2003/10/01 | 1,685 | 1,715 | 1,660 | 1,715 | +30 | +1.8% | 76,800 |
| 2003/09/30 | 1,675 | 1,720 | 1,660 | 1,685 | -5 | -0.3% | 37,400 |
| 2003/09/29 | 1,570 | 1,690 | 1,570 | 1,690 | +115 | +7.3% | 99,400 |
| 2003/09/26 | 1,445 | 1,575 | 1,445 | 1,575 | +200 | +14.5% | 55,800 |
| 2003/09/25 | 1,405 | 1,440 | 1,360 | 1,375 | -60 | -4.2% | 43,000 |
| 2003/09/24 | 1,490 | 1,490 | 1,425 | 1,435 | -75 | -5% | 128,600 |
| 2003/09/22 | 1,545 | 1,550 | 1,505 | 1,510 | -25 | -1.6% | 21,400 |
| 2003/09/19 | 1,550 | 1,590 | 1,530 | 1,535 | +15 | +1% | 48,000 |
| 2003/09/18 | 1,605 | 1,605 | 1,495 | 1,520 | -80 | -5% | 99,400 |
| 2003/09/17 | 1,685 | 1,690 | 1,595 | 1,600 | -85 | -5% | 78,800 |
| 2003/09/16 | 1,700 | 1,700 | 1,675 | 1,685 | +10 | +0.6% | 32,400 |
| 2003/09/12 | 1,655 | 1,675 | 1,650 | 1,675 | +25 | +1.5% | 22,000 |
| 2003/09/11 | 1,655 | 1,700 | 1,650 | 1,650 | -5 | -0.3% | 26,400 |
| 2003/09/10 | 1,700 | 1,700 | 1,655 | 1,655 | -45 | -2.6% | 17,800 |
| 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 |
5351～
5400
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
