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 |
|---|---|---|---|---|---|---|---|
| 1997/06/24 | 3,440.9 | 3,440.9 | 3,404.5 | 3,431.8 | -13.7 | -0.4% | 23,760 |
| 1997/06/23 | 3,404.5 | 3,445.5 | 3,404.5 | 3,445.5 | +41 | +1.2% | 14,960 |
| 1997/06/20 | 3,454.5 | 3,454.5 | 3,404.5 | 3,404.5 | -4.6 | -0.1% | 16,060 |
| 1997/06/19 | 3,427.3 | 3,495.5 | 3,409.1 | 3,409.1 | -22.7 | -0.7% | 53,460 |
| 1997/06/18 | 3,363.6 | 3,463.6 | 3,363.6 | 3,431.8 | +72.7 | +2.2% | 55,000 |
| 1997/06/17 | 3,250 | 3,359.1 | 3,250 | 3,359.1 | +100 | +3.1% | 39,820 |
| 1997/06/16 | 3,272.7 | 3,295.5 | 3,222.7 | 3,259.1 | +31.8 | +1% | 51,260 |
| 1997/06/13 | 3,272.7 | 3,272.7 | 3,213.6 | 3,227.3 | -31.8 | -1% | 31,020 |
| 1997/06/12 | 3,259.1 | 3,259.1 | 3,227.3 | 3,259.1 | ±0 | ±0% | 20,240 |
| 1997/06/11 | 3,272.7 | 3,295.5 | 3,259.1 | 3,259.1 | -13.6 | -0.4% | 6,600 |
| 1997/06/10 | 3,227.3 | 3,295.5 | 3,227.3 | 3,272.7 | +45.4 | +1.4% | 11,880 |
| 1997/06/09 | 3,218.2 | 3,272.7 | 3,218.2 | 3,227.3 | +40.9 | +1.3% | 31,020 |
| 1997/06/06 | 3,190.9 | 3,318.2 | 3,181.8 | 3,186.4 | +4.6 | +0.1% | 44,220 |
| 1997/06/05 | 3,181.8 | 3,227.3 | 3,181.8 | 3,181.8 | ±0 | ±0% | 36,300 |
| 1997/06/04 | 3,181.8 | 3,181.8 | 3,136.4 | 3,181.8 | +45.4 | +1.4% | 49,940 |
| 1997/06/03 | 3,113.6 | 3,159.1 | 3,113.6 | 3,136.4 | +36.4 | +1.2% | 72,160 |
| 1997/06/02 | 3,131.8 | 3,136.4 | 3,090.9 | 3,100 | -18.2 | -0.6% | 14,960 |
| 1997/05/30 | 3,127.3 | 3,136.4 | 3,095.5 | 3,118.2 | +36.4 | +1.2% | 53,900 |
| 1997/05/29 | 3,022.7 | 3,122.7 | 3,022.7 | 3,081.8 | +77.3 | +2.6% | 139,700 |
| 1997/05/28 | 3,022.7 | 3,045.5 | 3,004.5 | 3,004.5 | +4.5 | +0.2% | 52,360 |
| 1997/05/27 | 3,000 | 3,022.7 | 3,000 | 3,000 | ±0 | ±0% | 35,860 |
| 1997/05/26 | 3,004.5 | 3,004.5 | 3,000 | 3,000 | -4.5 | -0.1% | 23,320 |
| 1997/05/23 | 3,045.5 | 3,045.5 | 3,000 | 3,004.5 | -36.4 | -1.2% | 19,360 |
| 1997/05/22 | 3,045.5 | 3,045.5 | 3,022.7 | 3,040.9 | -50 | -1.6% | 22,660 |
| 1997/05/21 | 3,090.9 | 3,181.8 | 3,090.9 | 3,090.9 | -22.7 | -0.7% | 26,620 |
| 1997/05/20 | 3,131.8 | 3,136.4 | 3,090.9 | 3,113.6 | +22.7 | +0.7% | 12,760 |
| 1997/05/19 | 3,090.9 | 3,136.4 | 3,090.9 | 3,090.9 | -40.9 | -1.3% | 21,120 |
| 1997/05/16 | 3,136.4 | 3,136.4 | 3,095.5 | 3,131.8 | -4.6 | -0.1% | 1,760 |
| 1997/05/15 | 3,145.5 | 3,145.5 | 3,136.4 | 3,136.4 | +45.5 | +1.5% | 5,280 |
| 1997/05/14 | 3,090.9 | 3,109.1 | 3,081.8 | 3,090.9 | +9.1 | +0.3% | 31,020 |
| 1997/05/13 | 3,113.6 | 3,136.4 | 3,081.8 | 3,081.8 | -54.6 | -1.7% | 16,720 |
| 1997/05/12 | 3,136.4 | 3,136.4 | 3,136.4 | 3,136.4 | ±0 | ±0% | 3,960 |
| 1997/05/09 | 3,140.9 | 3,140.9 | 3,090.9 | 3,136.4 | -31.8 | -1% | 33,440 |
| 1997/05/08 | 3,181.8 | 3,181.8 | 3,154.5 | 3,168.2 | -13.6 | -0.4% | 51,480 |
| 1997/05/07 | 3,113.6 | 3,181.8 | 3,113.6 | 3,181.8 | +90.9 | +2.9% | 53,240 |
| 1997/05/06 | 3,090.9 | 3,113.6 | 3,090.9 | 3,090.9 | +22.7 | +0.7% | 35,860 |
| 1997/05/02 | 3,036.4 | 3,090.9 | 3,000 | 3,068.2 | +22.7 | +0.7% | 27,060 |
| 1997/05/01 | 3,045.5 | 3,090.9 | 3,045.5 | 3,045.5 | ±0 | ±0% | 22,220 |
| 1997/04/30 | 3,045.5 | 3,063.6 | 3,004.5 | 3,045.5 | +41 | +1.4% | 29,700 |
| 1997/04/28 | 3,040.9 | 3,040.9 | 2,990.9 | 3,004.5 | -22.8 | -0.8% | 9,680 |
| 1997/04/25 | 2,995.5 | 3,027.3 | 2,995.5 | 3,027.3 | +31.8 | +1.1% | 29,700 |
| 1997/04/24 | 2,954.5 | 3,000 | 2,954.5 | 2,995.5 | +41 | +1.4% | 42,680 |
| 1997/04/23 | 2,963.6 | 2,977.3 | 2,945.5 | 2,954.5 | ±0 | ±0% | 24,200 |
| 1997/04/22 | 2,931.8 | 2,954.5 | 2,909.1 | 2,954.5 | +22.7 | +0.8% | 18,480 |
| 1997/04/21 | 2,954.5 | 2,954.5 | 2,909.1 | 2,931.8 | -22.7 | -0.8% | 9,020 |
| 1997/04/18 | 2,886.4 | 2,954.5 | 2,859.1 | 2,954.5 | +90.9 | +3.2% | 24,640 |
| 1997/04/17 | 2,886.4 | 2,886.4 | 2,863.6 | 2,863.6 | -22.8 | -0.8% | 25,520 |
| 1997/04/16 | 2,840.9 | 2,886.4 | 2,831.8 | 2,886.4 | +27.3 | +1% | 35,640 |
| 1997/04/15 | 2,868.2 | 2,868.2 | 2,840.9 | 2,859.1 | -13.6 | -0.5% | 11,440 |
| 1997/04/14 | 2,890.9 | 2,890.9 | 2,863.6 | 2,872.7 | -36.4 | -1.3% | 14,300 |
6901～
6950
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
