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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 6,690 | 6,760 | 6,650 | 6,700 | -20 | -0.3% | 68,300 |
| 2022/08/22 | 6,710 | 6,770 | 6,670 | 6,720 | -90 | -1.3% | 87,600 |
| 2022/08/19 | 6,830 | 6,890 | 6,800 | 6,810 | -10 | -0.1% | 60,400 |
| 2022/08/18 | 6,640 | 6,880 | 6,640 | 6,820 | +80 | +1.2% | 70,900 |
| 2022/08/17 | 6,670 | 6,760 | 6,670 | 6,740 | +60 | +0.9% | 71,300 |
| 2022/08/16 | 6,590 | 6,720 | 6,570 | 6,680 | -10 | -0.1% | 140,900 |
| 2022/08/15 | 7,030 | 7,060 | 6,680 | 6,690 | +190 | +2.9% | 203,700 |
| 2022/08/12 | 6,290 | 6,530 | 6,260 | 6,500 | +310 | +5% | 191,600 |
| 2022/08/10 | 6,130 | 6,200 | 6,100 | 6,190 | -20 | -0.3% | 65,000 |
| 2022/08/09 | 6,200 | 6,240 | 6,190 | 6,210 | -10 | -0.2% | 117,300 |
| 2022/08/08 | 6,130 | 6,260 | 6,130 | 6,220 | +60 | +1% | 85,600 |
| 2022/08/05 | 6,050 | 6,170 | 6,020 | 6,160 | +110 | +1.8% | 59,300 |
| 2022/08/04 | 6,020 | 6,050 | 6,010 | 6,050 | +30 | +0.5% | 39,800 |
| 2022/08/03 | 6,030 | 6,070 | 5,980 | 6,020 | ±0 | ±0% | 54,100 |
| 2022/08/02 | 6,020 | 6,040 | 5,970 | 6,020 | -70 | -1.1% | 77,900 |
| 2022/08/01 | 5,890 | 6,100 | 5,880 | 6,090 | +200 | +3.4% | 82,000 |
| 2022/07/29 | 5,820 | 5,910 | 5,820 | 5,890 | +40 | +0.7% | 57,000 |
| 2022/07/28 | 5,830 | 5,870 | 5,750 | 5,850 | +110 | +1.9% | 78,300 |
| 2022/07/27 | 5,620 | 5,760 | 5,620 | 5,740 | +20 | +0.3% | 33,300 |
| 2022/07/26 | 5,680 | 5,770 | 5,670 | 5,720 | +60 | +1.1% | 28,300 |
| 2022/07/25 | 5,760 | 5,770 | 5,660 | 5,660 | -140 | -2.4% | 31,800 |
| 2022/07/22 | 5,710 | 5,820 | 5,690 | 5,800 | +50 | +0.9% | 40,000 |
| 2022/07/21 | 5,650 | 5,750 | 5,620 | 5,750 | +100 | +1.8% | 56,600 |
| 2022/07/20 | 5,630 | 5,650 | 5,560 | 5,650 | +170 | +3.1% | 57,200 |
| 2022/07/19 | 5,410 | 5,490 | 5,380 | 5,480 | +100 | +1.9% | 43,900 |
| 2022/07/15 | 5,370 | 5,430 | 5,320 | 5,380 | +30 | +0.6% | 48,000 |
| 2022/07/14 | 5,350 | 5,380 | 5,310 | 5,350 | -20 | -0.4% | 125,000 |
| 2022/07/13 | 5,360 | 5,390 | 5,330 | 5,370 | ±0 | ±0% | 41,300 |
| 2022/07/12 | 5,520 | 5,520 | 5,370 | 5,370 | -140 | -2.5% | 48,900 |
| 2022/07/11 | 5,580 | 5,600 | 5,460 | 5,510 | +30 | +0.5% | 39,700 |
| 2022/07/08 | 5,540 | 5,600 | 5,480 | 5,480 | -10 | -0.2% | 69,800 |
| 2022/07/07 | 5,410 | 5,560 | 5,370 | 5,490 | +120 | +2.2% | 57,400 |
| 2022/07/06 | 5,450 | 5,480 | 5,370 | 5,370 | -140 | -2.5% | 54,800 |
| 2022/07/05 | 5,550 | 5,590 | 5,470 | 5,510 | +10 | +0.2% | 42,700 |
| 2022/07/04 | 5,640 | 5,650 | 5,480 | 5,500 | -100 | -1.8% | 64,500 |
| 2022/07/01 | 5,770 | 5,780 | 5,560 | 5,600 | -90 | -1.6% | 77,800 |
| 2022/06/30 | 5,740 | 5,780 | 5,640 | 5,690 | -50 | -0.9% | 59,200 |
| 2022/06/29 | 5,880 | 5,910 | 5,690 | 5,740 | -210 | -3.5% | 104,500 |
| 2022/06/28 | 5,910 | 6,010 | 5,880 | 5,950 | +140 | +2.4% | 94,400 |
| 2022/06/27 | 5,780 | 5,860 | 5,740 | 5,810 | +80 | +1.4% | 62,500 |
| 2022/06/24 | 5,640 | 5,770 | 5,640 | 5,730 | +150 | +2.7% | 61,100 |
| 2022/06/23 | 5,510 | 5,670 | 5,510 | 5,580 | +50 | +0.9% | 63,300 |
| 2022/06/22 | 5,700 | 5,720 | 5,510 | 5,530 | -110 | -2% | 50,600 |
| 2022/06/21 | 5,530 | 5,680 | 5,490 | 5,640 | +210 | +3.9% | 44,100 |
| 2022/06/20 | 5,650 | 5,690 | 5,400 | 5,430 | -200 | -3.6% | 68,500 |
| 2022/06/17 | 5,570 | 5,690 | 5,560 | 5,630 | -100 | -1.7% | 79,200 |
| 2022/06/16 | 5,850 | 5,850 | 5,700 | 5,730 | +70 | +1.2% | 79,800 |
| 2022/06/15 | 5,680 | 5,740 | 5,660 | 5,660 | -50 | -0.9% | 43,900 |
| 2022/06/14 | 5,680 | 5,720 | 5,610 | 5,710 | -70 | -1.2% | 62,300 |
| 2022/06/13 | 5,770 | 5,850 | 5,750 | 5,780 | -190 | -3.2% | 62,500 |
701～
750
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
