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 |
|---|---|---|---|---|---|---|---|
| 1997/05/12 | 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 |
| 1997/04/11 | 2,863.6 | 2,909.1 | 2,863.6 | 2,909.1 | -22.7 | -0.8% | 23,100 |
| 1997/04/10 | 2,977.3 | 2,977.3 | 2,909.1 | 2,931.8 | -68.2 | -2.3% | 10,120 |
| 1997/04/09 | 3,045.5 | 3,045.5 | 3,000 | 3,000 | -45.5 | -1.5% | 5,060 |
| 1997/04/08 | 2,959.1 | 3,045.5 | 2,959.1 | 3,045.5 | +68.2 | +2.3% | 10,560 |
| 1997/04/07 | 3,000 | 3,000 | 2,977.3 | 2,977.3 | -22.7 | -0.8% | 2,420 |
| 1997/04/04 | 2,895.5 | 3,000 | 2,895.5 | 3,000 | +100 | +3.4% | 31,240 |
| 1997/04/03 | 2,904.5 | 2,909.1 | 2,868.2 | 2,900 | -9.1 | -0.3% | 28,380 |
| 1997/04/02 | 2,913.6 | 2,927.3 | 2,863.6 | 2,909.1 | -4.5 | -0.2% | 7,700 |
| 1997/04/01 | 2,950 | 2,954.5 | 2,913.6 | 2,913.6 | -40.9 | -1.4% | 3,740 |
| 1997/03/31 | 2,954.5 | 2,954.5 | 2,954.5 | 2,954.5 | -22.8 | -0.8% | 11,000 |
| 1997/03/28 | 3,000 | 3,000 | 2,977.3 | 2,977.3 | -18.2 | -0.6% | 9,680 |
| 1997/03/27 | 2,995.5 | 3,000 | 2,977.3 | 2,995.5 | +18.2 | +0.6% | 4,840 |
| 1997/03/26 | 3,004.5 | 3,004.5 | 2,936.4 | 2,977.3 | +43.4 | +1.5% | 7,260 |
| 1997/03/25 | 2,896.7 | 2,933.9 | 2,863.6 | 2,933.9 | +37.2 | +1.3% | 64,614 |
| 1997/03/24 | 2,863.6 | 2,896.7 | 2,859.5 | 2,896.7 | +37.2 | +1.3% | 79,376 |
| 1997/03/21 | 2,863.6 | 2,863.6 | 2,859.5 | 2,859.5 | -4.1 | -0.1% | 18,392 |
| 1997/03/19 | 2,855.4 | 2,892.6 | 2,855.4 | 2,863.6 | +12.4 | +0.4% | 32,912 |
| 1997/03/18 | 2,859.5 | 2,867.8 | 2,851.2 | 2,851.2 | -8.3 | -0.3% | 378,246 |
| 1997/03/17 | 2,871.9 | 2,871.9 | 2,859.5 | 2,859.5 | ±0 | ±0% | 377,520 |
| 1997/03/14 | 2,892.6 | 2,892.6 | 2,859.5 | 2,859.5 | -33.1 | -1.1% | 11,374 |
| 1997/03/13 | 2,913.2 | 2,917.4 | 2,892.6 | 2,892.6 | ±0 | ±0% | 27,588 |
| 1997/03/12 | 2,954.5 | 2,954.5 | 2,892.6 | 2,892.6 | -61.9 | -2.1% | 4,114 |
| 1997/03/11 | 2,954.5 | 2,975.2 | 2,933.9 | 2,954.5 | +61.9 | +2.1% | 54,450 |
| 1997/03/10 | 2,834.7 | 2,913.2 | 2,834.7 | 2,892.6 | +107.5 | +3.9% | 61,710 |
| 1997/03/07 | 2,793.4 | 2,809.9 | 2,785.1 | 2,785.1 | -49.6 | -1.7% | 25,894 |
| 1997/03/06 | 2,851.2 | 2,859.5 | 2,830.6 | 2,834.7 | -16.5 | -0.6% | 39,688 |
| 1997/03/05 | 2,830.6 | 2,851.2 | 2,830.6 | 2,851.2 | +8.2 | +0.3% | 27,588 |
| 1997/03/04 | 2,834.7 | 2,851.2 | 2,834.7 | 2,843 | ±0 | ±0% | 36,300 |
| 1997/03/03 | 2,843 | 2,843 | 2,843 | 2,843 | -28.9 | -1% | 3,388 |
| 1997/02/28 | 2,867.8 | 2,871.9 | 2,830.6 | 2,871.9 | -37.2 | -1.3% | 51,062 |
| 1997/02/27 | 2,946.3 | 2,946.3 | 2,851.2 | 2,909.1 | -66.1 | -2.2% | 15,004 |
6901～
6950
件表示中 / 6986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 | 199,600円 | +4.5% | -1.2% | 3.67% | 16.73倍 | 1.99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 |
| 東海カーボ | 100,300円 | -2.6% | -2.6% | 2.99% | 19.47倍 | 0.76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 |
| 三谷セキ | 812,000円 | +6.0% | -5.0% | 1.74% | 14.70倍 | 1.64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 | 377,700円 | +7.1% | +87.9% | 3.18% | 8.83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 |
| 黒崎播磨 | 332,500円 | +1.2% | -2.1% | 3.46% | 7.22倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
