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 |
|---|---|---|---|---|---|---|---|
| 2002/11/18 | 1,150 | 1,165 | 1,150 | 1,155 | +5 | +0.4% | 19,400 |
| 2002/11/15 | 1,195 | 1,195 | 1,150 | 1,150 | +10 | +0.9% | 8,000 |
| 2002/11/14 | 1,150 | 1,185 | 1,140 | 1,140 | -70 | -5.8% | 3,400 |
| 2002/11/13 | 1,225 | 1,225 | 1,150 | 1,210 | -35 | -2.8% | 5,000 |
| 2002/11/12 | 1,250 | 1,250 | 1,200 | 1,245 | -5 | -0.4% | 2,600 |
| 2002/11/11 | 1,250 | 1,250 | 1,200 | 1,250 | -15 | -1.2% | 11,000 |
| 2002/11/08 | 1,265 | 1,265 | 1,265 | 1,265 | ±0 | ±0% | 8,600 |
| 2002/11/07 | 1,250 | 1,265 | 1,250 | 1,265 | +15 | +1.2% | 10,400 |
| 2002/11/06 | 1,225 | 1,250 | 1,225 | 1,250 | +30 | +2.5% | 22,600 |
| 2002/11/05 | 1,225 | 1,225 | 1,215 | 1,220 | +35 | +3% | 33,200 |
| 2002/11/01 | 1,215 | 1,225 | 1,185 | 1,185 | -30 | -2.5% | 4,400 |
| 2002/10/31 | 1,230 | 1,230 | 1,215 | 1,215 | -35 | -2.8% | 6,600 |
| 2002/10/30 | 1,180 | 1,250 | 1,180 | 1,250 | -30 | -2.3% | 28,000 |
| 2002/10/29 | 1,300 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 43,400 |
| 2002/10/28 | 1,280 | 1,300 | 1,275 | 1,300 | +50 | +4% | 72,200 |
| 2002/10/25 | 1,250 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 11,800 |
| 2002/10/24 | 1,250 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 27,200 |
| 2002/10/23 | 1,250 | 1,250 | 1,200 | 1,250 | -30 | -2.3% | 3,600 |
| 2002/10/22 | 1,265 | 1,300 | 1,265 | 1,280 | +15 | +1.2% | 49,000 |
| 2002/10/21 | 1,250 | 1,300 | 1,235 | 1,265 | +15 | +1.2% | 100,200 |
| 2002/10/18 | 1,250 | 1,250 | 1,250 | 1,250 | +35 | +2.9% | 42,200 |
| 2002/10/17 | 1,180 | 1,215 | 1,150 | 1,215 | +35 | +3% | 22,800 |
| 2002/10/16 | 1,180 | 1,180 | 1,180 | 1,180 | +40 | +3.5% | 5,400 |
| 2002/10/15 | 1,150 | 1,150 | 1,130 | 1,140 | +20 | +1.8% | 72,600 |
| 2002/10/11 | 1,135 | 1,135 | 1,105 | 1,120 | -20 | -1.8% | 9,000 |
| 2002/10/10 | 1,150 | 1,150 | 1,100 | 1,140 | -10 | -0.9% | 6,800 |
| 2002/10/09 | 1,195 | 1,195 | 1,150 | 1,150 | -45 | -3.8% | 2,000 |
| 2002/10/08 | 1,125 | 1,200 | 1,125 | 1,195 | +70 | +6.2% | 105,800 |
| 2002/10/07 | 1,140 | 1,150 | 1,125 | 1,125 | -50 | -4.3% | 4,400 |
| 2002/10/04 | 1,160 | 1,175 | 1,150 | 1,175 | ±0 | ±0% | 53,400 |
| 2002/10/03 | 1,175 | 1,180 | 1,165 | 1,175 | -35 | -2.9% | 47,400 |
| 2002/10/02 | 1,200 | 1,220 | 1,195 | 1,210 | +35 | +3% | 19,200 |
| 2002/10/01 | 1,140 | 1,200 | 1,140 | 1,175 | +25 | +2.2% | 65,400 |
| 2002/09/30 | 1,170 | 1,170 | 1,140 | 1,150 | -20 | -1.7% | 23,600 |
| 2002/09/27 | 1,190 | 1,190 | 1,170 | 1,170 | ±0 | ±0% | 20,800 |
| 2002/09/26 | 1,200 | 1,200 | 1,170 | 1,170 | -10 | -0.8% | 12,200 |
| 2002/09/25 | 1,200 | 1,200 | 1,170 | 1,180 | -40 | -3.3% | 5,000 |
| 2002/09/24 | 1,230 | 1,230 | 1,215 | 1,220 | -10 | -0.8% | 6,000 |
| 2002/09/20 | 1,295 | 1,295 | 1,230 | 1,230 | -95 | -7.2% | 7,600 |
| 2002/09/19 | 1,230 | 1,325 | 1,230 | 1,325 | +75 | +6% | 8,800 |
| 2002/09/18 | 1,310 | 1,310 | 1,250 | 1,250 | -25 | -2% | 23,400 |
| 2002/09/17 | 1,345 | 1,345 | 1,275 | 1,275 | +30 | +2.4% | 12,000 |
| 2002/09/13 | 1,245 | 1,245 | 1,245 | 1,245 | +45 | +3.8% | 2,000 |
| 2002/09/12 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 1,800 |
| 2002/09/11 | 1,185 | 1,200 | 1,180 | 1,190 | -10 | -0.8% | 6,400 |
| 2002/09/10 | 1,210 | 1,210 | 1,200 | 1,200 | -5 | -0.4% | 2,800 |
| 2002/09/09 | 1,205 | 1,205 | 1,205 | 1,205 | ±0 | ±0% | 200 |
| 2002/09/06 | 1,275 | 1,275 | 1,205 | 1,205 | -95 | -7.3% | 14,600 |
| 2002/09/05 | 1,270 | 1,300 | 1,250 | 1,300 | +35 | +2.8% | 22,600 |
| 2002/09/04 | 1,185 | 1,265 | 1,175 | 1,265 | +60 | +5% | 40,000 |
5501～
5550
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 | 189,200円 | +18.8% | +24.5% | 3.88% | 16.81倍 | 1.90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 | 90,600円 | -2.6% | -2.6% | 3.31% | 17.59倍 | 0.67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 | 417,000円 | +16.9% | +74.3% | 2.09% | 13.20倍 | 1.22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 | 696,000円 | +2.3% | +4.3% | 1.94% | 12.74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 | 384,200円 | +0.6% | -2.1% | 3.12% | 16.25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
