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 |
|---|---|---|---|---|---|---|---|
| 1997/09/03 | 3,068.2 | 3,100 | 3,068.2 | 3,090.9 | +4.5 | +0.1% | 43,120 |
| 1997/09/02 | 3,090.9 | 3,090.9 | 3,063.6 | 3,086.4 | +18.2 | +0.6% | 17,160 |
| 1997/09/01 | 3,068.2 | 3,068.2 | 3,068.2 | 3,068.2 | ±0 | ±0% | 7,700 |
| 1997/08/29 | 3,095.5 | 3,095.5 | 3,059.1 | 3,068.2 | -27.3 | -0.9% | 31,900 |
| 1997/08/28 | 3,090.9 | 3,113.6 | 3,081.8 | 3,095.5 | -40.9 | -1.3% | 31,240 |
| 1997/08/27 | 3,186.4 | 3,186.4 | 3,109.1 | 3,136.4 | -45.4 | -1.4% | 38,280 |
| 1997/08/26 | 3,181.8 | 3,227.3 | 3,159.1 | 3,181.8 | -68.2 | -2.1% | 16,720 |
| 1997/08/25 | 3,263.6 | 3,263.6 | 3,181.8 | 3,250 | -13.6 | -0.4% | 9,460 |
| 1997/08/22 | 3,268.2 | 3,272.7 | 3,263.6 | 3,263.6 | -31.9 | -1% | 3,300 |
| 1997/08/21 | 3,309.1 | 3,309.1 | 3,295.5 | 3,295.5 | -13.6 | -0.4% | 9,680 |
| 1997/08/20 | 3,309.1 | 3,309.1 | 3,309.1 | 3,309.1 | ±0 | ±0% | 14,300 |
| 1997/08/19 | 3,318.2 | 3,318.2 | 3,309.1 | 3,309.1 | -9.1 | -0.3% | 15,840 |
| 1997/08/18 | 3,318.2 | 3,322.7 | 3,318.2 | 3,318.2 | -36.3 | -1.1% | 31,460 |
| 1997/08/15 | 3,295.5 | 3,359.1 | 3,295.5 | 3,354.5 | +59 | +1.8% | 61,380 |
| 1997/08/14 | 3,213.6 | 3,295.5 | 3,213.6 | 3,295.5 | +104.6 | +3.3% | 59,620 |
| 1997/08/13 | 3,204.5 | 3,204.5 | 3,177.3 | 3,190.9 | -27.3 | -0.8% | 21,780 |
| 1997/08/12 | 3,227.3 | 3,227.3 | 3,181.8 | 3,218.2 | -9.1 | -0.3% | 16,500 |
| 1997/08/11 | 3,272.7 | 3,272.7 | 3,200 | 3,227.3 | -45.4 | -1.4% | 14,960 |
| 1997/08/08 | 3,409.1 | 3,427.3 | 3,272.7 | 3,272.7 | -159.1 | -4.6% | 31,900 |
| 1997/08/07 | 3,536.4 | 3,545.5 | 3,409.1 | 3,431.8 | -104.6 | -3% | 34,320 |
| 1997/08/06 | 3,613.6 | 3,613.6 | 3,536.4 | 3,536.4 | -95.4 | -2.6% | 87,340 |
| 1997/08/05 | 3,704.5 | 3,704.5 | 3,590.9 | 3,631.8 | -72.7 | -2% | 43,340 |
| 1997/08/04 | 3,704.5 | 3,727.3 | 3,700 | 3,704.5 | -13.7 | -0.4% | 42,900 |
| 1997/08/01 | 3,718.2 | 3,718.2 | 3,668.2 | 3,718.2 | +36.4 | +1% | 8,800 |
| 1997/07/31 | 3,681.8 | 3,727.3 | 3,681.8 | 3,681.8 | +18.2 | +0.5% | 51,700 |
| 1997/07/30 | 3,645.5 | 3,668.2 | 3,645.5 | 3,663.6 | +9.1 | +0.2% | 48,180 |
| 1997/07/29 | 3,645.5 | 3,677.3 | 3,640.9 | 3,654.5 | +9 | +0.2% | 44,220 |
| 1997/07/28 | 3,681.8 | 3,681.8 | 3,640.9 | 3,645.5 | -18.1 | -0.5% | 7,480 |
| 1997/07/25 | 3,659.1 | 3,672.7 | 3,659.1 | 3,663.6 | -13.7 | -0.4% | 25,520 |
| 1997/07/24 | 3,636.4 | 3,681.8 | 3,618.2 | 3,677.3 | +63.7 | +1.8% | 74,360 |
| 1997/07/23 | 3,545.5 | 3,613.6 | 3,545.5 | 3,613.6 | +86.3 | +2.4% | 40,700 |
| 1997/07/22 | 3,545.5 | 3,545.5 | 3,522.7 | 3,527.3 | +9.1 | +0.3% | 47,080 |
| 1997/07/18 | 3,545.5 | 3,545.5 | 3,509.1 | 3,518.2 | -4.5 | -0.1% | 17,820 |
| 1997/07/17 | 3,540.9 | 3,540.9 | 3,522.7 | 3,522.7 | -22.8 | -0.6% | 5,720 |
| 1997/07/16 | 3,531.8 | 3,545.5 | 3,500 | 3,545.5 | +22.8 | +0.6% | 25,740 |
| 1997/07/15 | 3,586.4 | 3,586.4 | 3,522.7 | 3,522.7 | +18.2 | +0.5% | 19,580 |
| 1997/07/14 | 3,495.5 | 3,531.8 | 3,477.3 | 3,504.5 | +54.5 | +1.6% | 42,680 |
| 1997/07/11 | 3,422.7 | 3,450 | 3,418.2 | 3,450 | +9.1 | +0.3% | 38,720 |
| 1997/07/10 | 3,409.1 | 3,440.9 | 3,404.5 | 3,440.9 | +18.2 | +0.5% | 28,600 |
| 1997/07/09 | 3,418.2 | 3,436.4 | 3,409.1 | 3,422.7 | +4.5 | +0.1% | 27,940 |
| 1997/07/08 | 3,427.3 | 3,427.3 | 3,409.1 | 3,418.2 | -9.1 | -0.3% | 31,460 |
| 1997/07/07 | 3,386.4 | 3,427.3 | 3,386.4 | 3,427.3 | +40.9 | +1.2% | 35,200 |
| 1997/07/04 | 3,345.5 | 3,390.9 | 3,340.9 | 3,386.4 | +45.5 | +1.4% | 34,980 |
| 1997/07/03 | 3,340.9 | 3,377.3 | 3,340.9 | 3,340.9 | -36.4 | -1.1% | 11,880 |
| 1997/07/02 | 3,386.4 | 3,386.4 | 3,340.9 | 3,377.3 | -9.1 | -0.3% | 7,480 |
| 1997/07/01 | 3,409.1 | 3,409.1 | 3,386.4 | 3,386.4 | -27.2 | -0.8% | 11,660 |
| 1997/06/30 | 3,409.1 | 3,436.4 | 3,386.4 | 3,413.6 | -13.7 | -0.4% | 34,760 |
| 1997/06/27 | 3,440.9 | 3,440.9 | 3,400 | 3,427.3 | -22.7 | -0.7% | 10,340 |
| 1997/06/26 | 3,450 | 3,450 | 3,400 | 3,450 | +40.9 | +1.2% | 23,980 |
| 1997/06/25 | 3,409.1 | 3,409.1 | 3,386.4 | 3,409.1 | -22.7 | -0.7% | 30,360 |
6851～
6900
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
