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 |
|---|---|---|---|---|---|---|---|
| 2002/12/19 | 1,000 | 1,145 | 995 | 1,115 | +120 | +12.1% | 36,800 |
| 2002/12/18 | 1,005 | 1,005 | 990 | 995 | -60 | -5.7% | 20,200 |
| 2002/12/17 | 1,080 | 1,090 | 1,055 | 1,055 | -40 | -3.7% | 9,200 |
| 2002/12/16 | 1,160 | 1,160 | 1,085 | 1,095 | -5 | -0.5% | 18,000 |
| 2002/12/13 | 1,100 | 1,120 | 1,085 | 1,100 | +20 | +1.9% | 14,400 |
| 2002/12/12 | 1,100 | 1,115 | 1,080 | 1,080 | +5 | +0.5% | 9,000 |
| 2002/12/11 | 1,125 | 1,130 | 1,055 | 1,075 | ±0 | ±0% | 14,400 |
| 2002/12/10 | 1,105 | 1,105 | 1,075 | 1,075 | -50 | -4.4% | 14,400 |
| 2002/12/09 | 1,205 | 1,205 | 1,120 | 1,125 | -25 | -2.2% | 18,800 |
| 2002/12/06 | 1,130 | 1,155 | 1,130 | 1,150 | +20 | +1.8% | 13,200 |
| 2002/12/05 | 1,160 | 1,160 | 1,130 | 1,130 | -30 | -2.6% | 6,600 |
| 2002/12/04 | 1,160 | 1,160 | 1,160 | 1,160 | -40 | -3.3% | 9,000 |
| 2002/12/03 | 1,200 | 1,200 | 1,195 | 1,200 | ±0 | ±0% | 4,000 |
| 2002/12/02 | 1,200 | 1,215 | 1,195 | 1,200 | ±0 | ±0% | 69,200 |
| 2002/11/29 | 1,180 | 1,200 | 1,180 | 1,200 | ±0 | ±0% | 19,600 |
| 2002/11/28 | 1,220 | 1,220 | 1,190 | 1,200 | ±0 | ±0% | 35,200 |
| 2002/11/27 | 1,220 | 1,220 | 1,175 | 1,200 | -45 | -3.6% | 34,400 |
| 2002/11/26 | 1,245 | 1,255 | 1,225 | 1,245 | +40 | +3.3% | 62,600 |
| 2002/11/25 | 1,200 | 1,215 | 1,200 | 1,205 | +5 | +0.4% | 2,200 |
| 2002/11/22 | 1,200 | 1,200 | 1,200 | 1,200 | +35 | +3% | 2,200 |
| 2002/11/21 | 1,165 | 1,190 | 1,150 | 1,165 | -15 | -1.3% | 11,400 |
| 2002/11/20 | 1,180 | 1,185 | 1,175 | 1,180 | +5 | +0.4% | 15,600 |
| 2002/11/19 | 1,160 | 1,175 | 1,135 | 1,175 | +20 | +1.7% | 34,800 |
| 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 |
5551～
5600
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
