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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 3,450 | 3,505 | 3,400 | 3,445 | +10 | +0.3% | 361,600 |
| 2023/07/28 | 3,400 | 3,470 | 3,360 | 3,435 | +15 | +0.4% | 308,800 |
| 2023/07/27 | 3,395 | 3,430 | 3,375 | 3,420 | -40 | -1.2% | 182,700 |
| 2023/07/26 | 3,450 | 3,495 | 3,450 | 3,460 | ±0 | ±0% | 164,300 |
| 2023/07/25 | 3,475 | 3,505 | 3,420 | 3,460 | +20 | +0.6% | 183,100 |
| 2023/07/24 | 3,415 | 3,450 | 3,390 | 3,440 | +70 | +2.1% | 174,100 |
| 2023/07/21 | 3,320 | 3,390 | 3,300 | 3,370 | -85 | -2.5% | 272,800 |
| 2023/07/20 | 3,490 | 3,515 | 3,440 | 3,455 | -45 | -1.3% | 190,200 |
| 2023/07/19 | 3,500 | 3,575 | 3,485 | 3,500 | +35 | +1% | 228,200 |
| 2023/07/18 | 3,470 | 3,500 | 3,430 | 3,465 | ±0 | ±0% | 177,100 |
| 2023/07/14 | 3,430 | 3,470 | 3,330 | 3,465 | +155 | +4.7% | 506,800 |
| 2023/07/13 | 3,380 | 3,385 | 3,285 | 3,310 | -20 | -0.6% | 300,600 |
| 2023/07/12 | 3,435 | 3,435 | 3,295 | 3,330 | -140 | -4% | 305,500 |
| 2023/07/11 | 3,450 | 3,475 | 3,405 | 3,470 | +15 | +0.4% | 447,200 |
| 2023/07/10 | 3,425 | 3,510 | 3,425 | 3,455 | -30 | -0.9% | 280,400 |
| 2023/07/07 | 3,455 | 3,535 | 3,425 | 3,485 | -40 | -1.1% | 364,100 |
| 2023/07/06 | 3,625 | 3,635 | 3,515 | 3,525 | -150 | -4.1% | 382,000 |
| 2023/07/05 | 3,665 | 3,710 | 3,630 | 3,675 | -20 | -0.5% | 250,700 |
| 2023/07/04 | 3,700 | 3,785 | 3,650 | 3,695 | -35 | -0.9% | 467,800 |
| 2023/07/03 | 3,605 | 3,750 | 3,560 | 3,730 | +195 | +5.5% | 546,900 |
| 2023/06/30 | 3,545 | 3,570 | 3,455 | 3,535 | -15 | -0.4% | 370,500 |
| 2023/06/29 | 3,380 | 3,570 | 3,380 | 3,550 | -6,610 | -65.1% | 405,100 |
| 2023/06/28 | 9,900 | 10,160 | 9,800 | 10,160 | +360 | +3.7% | 80,200 |
| 2023/06/27 | 9,890 | 9,980 | 9,670 | 9,800 | -210 | -2.1% | 121,600 |
| 2023/06/26 | 9,830 | 10,230 | 9,720 | 10,010 | +480 | +5% | 263,300 |
| 2023/06/23 | 9,800 | 9,810 | 9,350 | 9,530 | +10 | +0.1% | 86,900 |
| 2023/06/22 | 9,610 | 9,680 | 9,460 | 9,520 | -480 | -4.8% | 147,200 |
| 2023/06/21 | 9,800 | 10,040 | 9,670 | 10,000 | ±0 | ±0% | 132,300 |
| 2023/06/20 | 9,620 | 10,000 | 9,590 | 10,000 | +340 | +3.5% | 87,500 |
| 2023/06/19 | 9,510 | 9,750 | 9,430 | 9,660 | +160 | +1.7% | 90,700 |
| 2023/06/16 | 9,470 | 9,520 | 9,310 | 9,500 | -20 | -0.2% | 107,600 |
| 2023/06/15 | 9,290 | 9,590 | 9,260 | 9,520 | +240 | +2.6% | 74,800 |
| 2023/06/14 | 9,300 | 9,320 | 9,170 | 9,280 | +50 | +0.5% | 99,800 |
| 2023/06/13 | 9,160 | 9,320 | 9,150 | 9,230 | +160 | +1.8% | 117,200 |
| 2023/06/12 | 9,040 | 9,100 | 8,900 | 9,070 | -30 | -0.3% | 122,500 |
| 2023/06/09 | 8,980 | 9,170 | 8,930 | 9,100 | +180 | +2% | 143,300 |
| 2023/06/08 | 9,120 | 9,220 | 8,830 | 8,920 | -330 | -3.6% | 153,900 |
| 2023/06/07 | 9,450 | 9,680 | 9,110 | 9,250 | -200 | -2.1% | 126,500 |
| 2023/06/06 | 9,220 | 9,490 | 9,180 | 9,450 | +90 | +1% | 84,500 |
| 2023/06/05 | 9,340 | 9,370 | 9,180 | 9,360 | +170 | +1.8% | 106,900 |
| 2023/06/02 | 9,090 | 9,240 | 8,990 | 9,190 | +160 | +1.8% | 70,800 |
| 2023/06/01 | 9,010 | 9,040 | 8,870 | 9,030 | +60 | +0.7% | 102,000 |
| 2023/05/31 | 9,090 | 9,130 | 8,910 | 8,970 | -150 | -1.6% | 177,800 |
| 2023/05/30 | 8,850 | 9,200 | 8,850 | 9,120 | +180 | +2% | 126,800 |
| 2023/05/29 | 9,170 | 9,370 | 8,920 | 8,940 | -80 | -0.9% | 128,700 |
| 2023/05/26 | 8,870 | 9,090 | 8,840 | 9,020 | +180 | +2% | 117,600 |
| 2023/05/25 | 8,620 | 8,870 | 8,620 | 8,840 | +230 | +2.7% | 107,400 |
| 2023/05/24 | 8,420 | 8,670 | 8,390 | 8,610 | +40 | +0.5% | 90,300 |
| 2023/05/23 | 8,790 | 8,870 | 8,550 | 8,570 | -130 | -1.5% | 114,500 |
| 2023/05/22 | 8,700 | 8,740 | 8,660 | 8,700 | -90 | -1% | 85,200 |
501～
550
件表示中 / 7017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 | 213,400円 | +4.5% | -1.2% | 3.44% | 17.89倍 | 2.08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 | 593,000円 | +10.1% | -3.2% | 1.79% | 16.61倍 | 1.66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 | 884,000円 | +6.0% | -5.0% | 1.60% | 16.01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 | 410,000円 | +1.2% | -2.1% | 0.00% | 8.91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 | 393,100円 | +7.1% | +87.9% | 3.05% | 9.00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
