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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 6,470 | 6,500 | 6,360 | 6,380 | -40 | -0.6% | 64,600 |
| 2022/12/21 | 6,530 | 6,550 | 6,420 | 6,420 | -140 | -2.1% | 91,100 |
| 2022/12/20 | 7,020 | 7,020 | 6,480 | 6,560 | -470 | -6.7% | 226,200 |
| 2022/12/19 | 7,200 | 7,260 | 7,030 | 7,030 | -270 | -3.7% | 103,200 |
| 2022/12/16 | 7,260 | 7,350 | 7,240 | 7,300 | -80 | -1.1% | 83,900 |
| 2022/12/15 | 7,340 | 7,420 | 7,320 | 7,380 | -20 | -0.3% | 46,900 |
| 2022/12/14 | 7,350 | 7,410 | 7,330 | 7,400 | +20 | +0.3% | 84,400 |
| 2022/12/13 | 7,340 | 7,400 | 7,340 | 7,380 | +50 | +0.7% | 51,900 |
| 2022/12/12 | 7,270 | 7,360 | 7,250 | 7,330 | -30 | -0.4% | 63,500 |
| 2022/12/09 | 7,300 | 7,390 | 7,290 | 7,360 | +160 | +2.2% | 69,400 |
| 2022/12/08 | 7,200 | 7,250 | 7,190 | 7,200 | +20 | +0.3% | 121,000 |
| 2022/12/07 | 7,100 | 7,220 | 7,060 | 7,180 | +80 | +1.1% | 113,000 |
| 2022/12/06 | 7,000 | 7,130 | 6,990 | 7,100 | +10 | +0.1% | 91,600 |
| 2022/12/05 | 7,090 | 7,100 | 7,040 | 7,090 | +50 | +0.7% | 75,100 |
| 2022/12/02 | 6,990 | 7,070 | 6,990 | 7,040 | ±0 | ±0% | 80,900 |
| 2022/12/01 | 7,170 | 7,170 | 6,970 | 7,040 | +20 | +0.3% | 68,600 |
| 2022/11/30 | 7,060 | 7,120 | 7,020 | 7,020 | -170 | -2.4% | 120,600 |
| 2022/11/29 | 7,090 | 7,200 | 7,080 | 7,190 | -20 | -0.3% | 97,200 |
| 2022/11/28 | 7,100 | 7,240 | 7,100 | 7,210 | +80 | +1.1% | 83,800 |
| 2022/11/25 | 7,060 | 7,140 | 7,050 | 7,130 | +100 | +1.4% | 74,100 |
| 2022/11/24 | 6,960 | 7,080 | 6,960 | 7,030 | +160 | +2.3% | 48,000 |
| 2022/11/22 | 6,900 | 6,950 | 6,870 | 6,870 | -50 | -0.7% | 50,800 |
| 2022/11/21 | 6,860 | 6,920 | 6,800 | 6,920 | +40 | +0.6% | 47,000 |
| 2022/11/18 | 6,840 | 7,090 | 6,830 | 6,880 | +80 | +1.2% | 141,900 |
| 2022/11/17 | 6,700 | 6,820 | 6,670 | 6,800 | +70 | +1% | 82,800 |
| 2022/11/16 | 6,590 | 6,820 | 6,570 | 6,730 | +180 | +2.7% | 123,100 |
| 2022/11/15 | 6,370 | 6,550 | 6,350 | 6,550 | +170 | +2.7% | 57,700 |
| 2022/11/14 | 6,510 | 6,590 | 6,380 | 6,380 | -130 | -2% | 84,000 |
| 2022/11/11 | 6,470 | 6,600 | 6,460 | 6,510 | +230 | +3.7% | 91,900 |
| 2022/11/10 | 6,370 | 6,390 | 6,280 | 6,280 | -170 | -2.6% | 56,700 |
| 2022/11/09 | 6,310 | 6,490 | 6,300 | 6,450 | +140 | +2.2% | 69,400 |
| 2022/11/08 | 6,200 | 6,320 | 6,120 | 6,310 | +160 | +2.6% | 72,200 |
| 2022/11/07 | 6,180 | 6,300 | 6,070 | 6,150 | -10 | -0.2% | 185,300 |
| 2022/11/04 | 6,140 | 6,190 | 6,090 | 6,160 | -50 | -0.8% | 87,100 |
| 2022/11/02 | 6,240 | 6,300 | 6,200 | 6,210 | -30 | -0.5% | 63,600 |
| 2022/11/01 | 6,300 | 6,300 | 6,210 | 6,240 | +20 | +0.3% | 32,100 |
| 2022/10/31 | 6,120 | 6,230 | 6,120 | 6,220 | +200 | +3.3% | 57,900 |
| 2022/10/28 | 6,080 | 6,130 | 6,020 | 6,020 | -140 | -2.3% | 162,800 |
| 2022/10/27 | 6,200 | 6,230 | 6,140 | 6,160 | -70 | -1.1% | 47,500 |
| 2022/10/26 | 6,350 | 6,390 | 6,220 | 6,230 | -40 | -0.6% | 48,000 |
| 2022/10/25 | 6,210 | 6,300 | 6,190 | 6,270 | +110 | +1.8% | 46,400 |
| 2022/10/24 | 6,120 | 6,210 | 6,120 | 6,160 | +130 | +2.2% | 43,800 |
| 2022/10/21 | 6,080 | 6,140 | 6,030 | 6,030 | -70 | -1.1% | 53,700 |
| 2022/10/20 | 6,100 | 6,140 | 6,020 | 6,100 | -70 | -1.1% | 35,900 |
| 2022/10/19 | 6,110 | 6,220 | 6,110 | 6,170 | +60 | +1% | 33,100 |
| 2022/10/18 | 6,070 | 6,160 | 6,070 | 6,110 | +130 | +2.2% | 47,700 |
| 2022/10/17 | 6,010 | 6,040 | 5,920 | 5,980 | -120 | -2% | 48,900 |
| 2022/10/14 | 6,100 | 6,150 | 6,030 | 6,100 | +140 | +2.3% | 39,000 |
| 2022/10/13 | 5,990 | 6,030 | 5,950 | 5,960 | -60 | -1% | 55,600 |
| 2022/10/12 | 6,140 | 6,210 | 6,000 | 6,020 | -130 | -2.1% | 60,300 |
601～
650
件表示中 / 6969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 | 184,200円 | +4.5% | -1.2% | 3.98% | 15.44倍 | 1.80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 |
| 日東紡 | 491,000円 | +10.1% | -3.2% | 2.16% | 13.75倍 | 1.38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 | 740,000円 | +6.0% | -5.0% | 1.91% | 13.54倍 | 1.48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 | 379,400円 | +7.1% | +87.9% | 3.16% | 8.87倍 | 0.65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 |
| ニチハ | 304,000円 | -0.7% | +42.0% | 3.75% | 14.37倍 | 0.83倍 |
|
窯業系外壁材で最大手。高級感のある洋風外壁が特徴。住宅向け以外にも注力。米国で現地生産 |
市場注目の銘柄
チャート関連のコラム
