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 |
|---|---|---|---|---|---|---|---|
| 2022/05/16 | 5,620 | 5,690 | 5,500 | 5,520 | -60 | -1.1% | 66,300 |
| 2022/05/13 | 5,490 | 5,580 | 5,470 | 5,580 | +40 | +0.7% | 62,200 |
| 2022/05/12 | 5,590 | 5,660 | 5,530 | 5,540 | -100 | -1.8% | 69,200 |
| 2022/05/11 | 5,520 | 5,700 | 5,510 | 5,640 | +20 | +0.4% | 40,900 |
| 2022/05/10 | 5,520 | 5,660 | 5,460 | 5,620 | +30 | +0.5% | 56,700 |
| 2022/05/09 | 5,640 | 5,690 | 5,560 | 5,590 | -150 | -2.6% | 59,600 |
| 2022/05/06 | 5,640 | 5,770 | 5,630 | 5,740 | +90 | +1.6% | 82,600 |
| 2022/05/02 | 5,690 | 5,750 | 5,550 | 5,650 | -60 | -1.1% | 73,500 |
| 2022/04/28 | 5,590 | 5,710 | 5,560 | 5,710 | +260 | +4.8% | 111,900 |
| 2022/04/27 | 5,430 | 5,490 | 5,350 | 5,450 | -130 | -2.3% | 184,700 |
| 2022/04/26 | 5,610 | 5,610 | 5,450 | 5,580 | -10 | -0.2% | 108,100 |
| 2022/04/25 | 5,590 | 5,640 | 5,560 | 5,590 | -150 | -2.6% | 99,100 |
| 2022/04/22 | 5,720 | 5,800 | 5,700 | 5,740 | -80 | -1.4% | 61,500 |
| 2022/04/21 | 5,710 | 5,870 | 5,710 | 5,820 | +150 | +2.6% | 67,600 |
| 2022/04/20 | 5,810 | 5,860 | 5,670 | 5,670 | -140 | -2.4% | 83,900 |
| 2022/04/19 | 5,720 | 5,840 | 5,720 | 5,810 | +100 | +1.8% | 60,400 |
| 2022/04/18 | 5,730 | 5,790 | 5,640 | 5,710 | -120 | -2.1% | 55,800 |
| 2022/04/15 | 5,840 | 5,910 | 5,820 | 5,830 | -180 | -3% | 46,800 |
| 2022/04/14 | 5,900 | 6,010 | 5,880 | 6,010 | +160 | +2.7% | 75,100 |
| 2022/04/13 | 5,690 | 5,880 | 5,660 | 5,850 | +130 | +2.3% | 87,700 |
| 2022/04/12 | 5,860 | 5,860 | 5,710 | 5,720 | -150 | -2.6% | 92,000 |
| 2022/04/11 | 6,000 | 6,000 | 5,790 | 5,870 | -160 | -2.7% | 125,000 |
| 2022/04/08 | 6,200 | 6,200 | 6,000 | 6,030 | -150 | -2.4% | 140,800 |
| 2022/04/07 | 6,200 | 6,260 | 6,110 | 6,180 | -200 | -3.1% | 82,900 |
| 2022/04/06 | 6,420 | 6,460 | 6,350 | 6,380 | -230 | -3.5% | 77,300 |
| 2022/04/05 | 6,570 | 6,690 | 6,530 | 6,610 | +140 | +2.2% | 71,400 |
| 2022/04/04 | 6,530 | 6,540 | 6,370 | 6,470 | -120 | -1.8% | 104,300 |
| 2022/04/01 | 6,700 | 6,700 | 6,520 | 6,590 | -130 | -1.9% | 66,500 |
| 2022/03/31 | 6,750 | 6,800 | 6,670 | 6,720 | -100 | -1.5% | 61,600 |
| 2022/03/30 | 6,870 | 6,870 | 6,700 | 6,820 | -90 | -1.3% | 54,100 |
| 2022/03/29 | 6,770 | 6,910 | 6,770 | 6,910 | +140 | +2.1% | 50,000 |
| 2022/03/28 | 6,900 | 6,910 | 6,740 | 6,770 | -180 | -2.6% | 40,900 |
| 2022/03/25 | 6,920 | 7,010 | 6,880 | 6,950 | +80 | +1.2% | 38,100 |
| 2022/03/24 | 6,720 | 6,890 | 6,680 | 6,870 | +60 | +0.9% | 69,400 |
| 2022/03/23 | 6,810 | 6,960 | 6,810 | 6,810 | ±0 | ±0% | 81,800 |
| 2022/03/22 | 7,000 | 7,000 | 6,770 | 6,810 | -100 | -1.4% | 83,800 |
| 2022/03/18 | 6,740 | 6,970 | 6,710 | 6,910 | +200 | +3% | 137,700 |
| 2022/03/17 | 6,700 | 6,880 | 6,700 | 6,710 | +110 | +1.7% | 93,900 |
| 2022/03/16 | 6,550 | 6,690 | 6,540 | 6,600 | +150 | +2.3% | 87,000 |
| 2022/03/15 | 6,370 | 6,530 | 6,330 | 6,450 | +160 | +2.5% | 73,900 |
| 2022/03/14 | 6,350 | 6,400 | 6,270 | 6,290 | +40 | +0.6% | 59,900 |
| 2022/03/11 | 6,290 | 6,330 | 6,230 | 6,250 | -100 | -1.6% | 65,200 |
| 2022/03/10 | 6,250 | 6,350 | 6,210 | 6,350 | +380 | +6.4% | 80,500 |
| 2022/03/09 | 6,000 | 6,080 | 5,900 | 5,970 | +70 | +1.2% | 71,400 |
| 2022/03/08 | 5,870 | 6,050 | 5,830 | 5,900 | -70 | -1.2% | 84,400 |
| 2022/03/07 | 6,100 | 6,100 | 5,900 | 5,970 | -190 | -3.1% | 98,000 |
| 2022/03/04 | 6,290 | 6,330 | 6,120 | 6,160 | -310 | -4.8% | 132,900 |
| 2022/03/03 | 6,530 | 6,550 | 6,440 | 6,470 | +10 | +0.2% | 45,100 |
| 2022/03/02 | 6,600 | 6,600 | 6,450 | 6,460 | -240 | -3.6% | 53,900 |
| 2022/03/01 | 6,810 | 6,840 | 6,660 | 6,700 | -70 | -1% | 58,100 |
801～
850
件表示中 / 7018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 | 215,500円 | +4.5% | -1.2% | 3.40% | 18.07倍 | 2.10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 | 566,000円 | +10.1% | -3.2% | 1.87% | 15.85倍 | 1.58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 | 916,000円 | +6.0% | -5.0% | 1.54% | 16.59倍 | 1.81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 | 409,000円 | +1.2% | -2.1% | 0.00% | 8.89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 | 397,500円 | +7.1% | +87.9% | 3.02% | 9.10倍 | 0.67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
