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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 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 |
| 2022/10/11 | 6,160 | 6,250 | 6,120 | 6,150 | -210 | -3.3% | 103,200 |
| 2022/10/07 | 6,410 | 6,440 | 6,330 | 6,360 | -140 | -2.2% | 61,600 |
| 2022/10/06 | 6,350 | 6,510 | 6,310 | 6,500 | +160 | +2.5% | 75,200 |
| 2022/10/05 | 6,350 | 6,360 | 6,290 | 6,340 | +60 | +1% | 67,600 |
| 2022/10/04 | 6,360 | 6,360 | 6,210 | 6,280 | +100 | +1.6% | 80,500 |
| 2022/10/03 | 6,000 | 6,190 | 5,970 | 6,180 | +130 | +2.1% | 102,800 |
| 2022/09/30 | 6,020 | 6,100 | 6,010 | 6,050 | -60 | -1% | 144,800 |
| 2022/09/29 | 6,130 | 6,150 | 6,030 | 6,110 | +10 | +0.2% | 186,400 |
| 2022/09/28 | 5,930 | 6,130 | 5,930 | 6,100 | +150 | +2.5% | 210,300 |
| 2022/09/27 | 5,970 | 6,020 | 5,900 | 5,950 | -10 | -0.2% | 147,400 |
| 2022/09/26 | 6,000 | 6,010 | 5,870 | 5,960 | -140 | -2.3% | 140,100 |
| 2022/09/22 | 6,040 | 6,140 | 6,000 | 6,100 | -10 | -0.2% | 58,000 |
| 2022/09/21 | 6,170 | 6,190 | 6,040 | 6,110 | -120 | -1.9% | 52,700 |
| 2022/09/20 | 6,290 | 6,340 | 6,190 | 6,230 | +20 | +0.3% | 77,400 |
| 2022/09/16 | 6,250 | 6,320 | 6,200 | 6,210 | -80 | -1.3% | 77,000 |
| 2022/09/15 | 6,400 | 6,400 | 6,260 | 6,290 | -50 | -0.8% | 34,600 |
| 2022/09/14 | 6,340 | 6,410 | 6,340 | 6,340 | -160 | -2.5% | 56,800 |
| 2022/09/13 | 6,550 | 6,550 | 6,390 | 6,500 | -40 | -0.6% | 65,500 |
| 2022/09/12 | 6,570 | 6,570 | 6,500 | 6,540 | +60 | +0.9% | 46,200 |
| 2022/09/09 | 6,480 | 6,530 | 6,400 | 6,480 | -90 | -1.4% | 103,500 |
| 2022/09/08 | 6,600 | 6,600 | 6,530 | 6,570 | +40 | +0.6% | 65,700 |
| 2022/09/07 | 6,650 | 6,650 | 6,490 | 6,530 | -140 | -2.1% | 65,600 |
| 2022/09/06 | 6,680 | 6,770 | 6,630 | 6,670 | ±0 | ±0% | 36,400 |
| 2022/09/05 | 6,600 | 6,670 | 6,600 | 6,670 | +30 | +0.5% | 35,600 |
| 2022/09/02 | 6,700 | 6,700 | 6,600 | 6,640 | -60 | -0.9% | 73,600 |
| 2022/09/01 | 6,650 | 6,750 | 6,640 | 6,700 | -20 | -0.3% | 78,400 |
| 2022/08/31 | 6,560 | 6,760 | 6,560 | 6,720 | +70 | +1.1% | 71,800 |
| 2022/08/30 | 6,710 | 6,730 | 6,590 | 6,650 | -40 | -0.6% | 96,200 |
| 2022/08/29 | 6,640 | 6,720 | 6,610 | 6,690 | -150 | -2.2% | 93,700 |
| 2022/08/26 | 6,860 | 6,920 | 6,820 | 6,840 | +80 | +1.2% | 58,200 |
| 2022/08/25 | 6,660 | 6,790 | 6,660 | 6,760 | +70 | +1% | 56,800 |
| 2022/08/24 | 6,670 | 6,720 | 6,670 | 6,690 | -10 | -0.1% | 96,600 |
651～
700
件表示中 / 6987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 | 203,200円 | +4.5% | -1.2% | 3.61% | 17.03倍 | 1.98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 | 577,000円 | +10.1% | -3.2% | 1.84% | 16.15倍 | 1.62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 | 760,000円 | +6.0% | -5.0% | 1.86% | 13.76倍 | 1.50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 | 380,000円 | +7.1% | +87.9% | 3.16% | 8.89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 | 336,000円 | +1.2% | -2.1% | 3.42% | 7.30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
