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 |
|---|---|---|---|---|---|---|---|
| 2021/02/18 | 4,215 | 4,225 | 4,170 | 4,185 | -15 | -0.4% | 78,700 |
| 2021/02/17 | 4,285 | 4,285 | 4,125 | 4,200 | -90 | -2.1% | 108,700 |
| 2021/02/16 | 4,340 | 4,390 | 4,270 | 4,290 | ±0 | ±0% | 105,300 |
| 2021/02/15 | 4,225 | 4,310 | 4,175 | 4,290 | +125 | +3% | 109,800 |
| 2021/02/12 | 4,125 | 4,165 | 4,080 | 4,165 | +75 | +1.8% | 60,400 |
| 2021/02/10 | 4,130 | 4,195 | 4,085 | 4,090 | -40 | -1% | 75,800 |
| 2021/02/09 | 4,120 | 4,135 | 4,060 | 4,130 | +80 | +2% | 139,600 |
| 2021/02/08 | 4,055 | 4,065 | 3,980 | 4,050 | -50 | -1.2% | 158,500 |
| 2021/02/05 | 4,160 | 4,160 | 4,070 | 4,100 | -30 | -0.7% | 167,800 |
| 2021/02/04 | 4,250 | 4,285 | 4,115 | 4,130 | -130 | -3.1% | 159,100 |
| 2021/02/03 | 4,375 | 4,445 | 4,235 | 4,260 | -90 | -2.1% | 243,900 |
| 2021/02/02 | 4,360 | 4,415 | 4,320 | 4,350 | +130 | +3.1% | 178,500 |
| 2021/02/01 | 4,250 | 4,295 | 4,165 | 4,220 | -65 | -1.5% | 130,300 |
| 2021/01/29 | 4,310 | 4,385 | 4,285 | 4,285 | +35 | +0.8% | 147,600 |
| 2021/01/28 | 4,290 | 4,290 | 4,195 | 4,250 | -90 | -2.1% | 285,600 |
| 2021/01/27 | 4,380 | 4,400 | 4,315 | 4,340 | -60 | -1.4% | 130,200 |
| 2021/01/26 | 4,480 | 4,515 | 4,400 | 4,400 | -135 | -3% | 175,500 |
| 2021/01/25 | 4,465 | 4,550 | 4,450 | 4,535 | +85 | +1.9% | 107,000 |
| 2021/01/22 | 4,400 | 4,490 | 4,385 | 4,450 | +15 | +0.3% | 118,400 |
| 2021/01/21 | 4,415 | 4,460 | 4,380 | 4,435 | +20 | +0.5% | 126,900 |
| 2021/01/20 | 4,445 | 4,520 | 4,380 | 4,415 | -15 | -0.3% | 164,500 |
| 2021/01/19 | 4,360 | 4,445 | 4,355 | 4,430 | +130 | +3% | 144,300 |
| 2021/01/18 | 4,260 | 4,335 | 4,230 | 4,300 | -45 | -1% | 112,300 |
| 2021/01/15 | 4,345 | 4,470 | 4,290 | 4,345 | +140 | +3.3% | 258,200 |
| 2021/01/14 | 4,350 | 4,450 | 4,150 | 4,205 | +90 | +2.2% | 302,000 |
| 2021/01/13 | 4,020 | 4,140 | 4,020 | 4,115 | +140 | +3.5% | 228,100 |
| 2021/01/12 | 3,910 | 4,000 | 3,880 | 3,975 | +65 | +1.7% | 110,500 |
| 2021/01/08 | 3,925 | 3,935 | 3,890 | 3,910 | +15 | +0.4% | 51,200 |
| 2021/01/07 | 3,865 | 3,920 | 3,845 | 3,895 | +30 | +0.8% | 82,400 |
| 2021/01/06 | 3,875 | 3,910 | 3,845 | 3,865 | -30 | -0.8% | 55,300 |
| 2021/01/05 | 3,865 | 3,905 | 3,855 | 3,895 | +30 | +0.8% | 64,100 |
| 2021/01/04 | 3,915 | 3,925 | 3,820 | 3,865 | -50 | -1.3% | 84,400 |
| 2020/12/30 | 3,845 | 3,950 | 3,825 | 3,915 | +30 | +0.8% | 78,700 |
| 2020/12/29 | 3,805 | 3,885 | 3,795 | 3,885 | +85 | +2.2% | 62,400 |
| 2020/12/28 | 3,845 | 3,845 | 3,765 | 3,800 | +15 | +0.4% | 53,000 |
| 2020/12/25 | 3,785 | 3,800 | 3,760 | 3,785 | ±0 | ±0% | 23,900 |
| 2020/12/24 | 3,750 | 3,800 | 3,750 | 3,785 | +35 | +0.9% | 38,300 |
| 2020/12/23 | 3,700 | 3,750 | 3,675 | 3,750 | +75 | +2% | 61,800 |
| 2020/12/22 | 3,755 | 3,775 | 3,665 | 3,675 | -140 | -3.7% | 114,700 |
| 2020/12/21 | 3,820 | 3,855 | 3,800 | 3,815 | -5 | -0.1% | 75,100 |
| 2020/12/18 | 3,865 | 3,875 | 3,805 | 3,820 | -30 | -0.8% | 109,100 |
| 2020/12/17 | 3,805 | 3,860 | 3,790 | 3,850 | +30 | +0.8% | 45,000 |
| 2020/12/16 | 3,860 | 3,860 | 3,810 | 3,820 | -30 | -0.8% | 37,400 |
| 2020/12/15 | 3,835 | 3,870 | 3,820 | 3,850 | +15 | +0.4% | 54,900 |
| 2020/12/14 | 3,860 | 3,890 | 3,820 | 3,835 | -5 | -0.1% | 56,100 |
| 2020/12/11 | 3,790 | 3,840 | 3,790 | 3,840 | ±0 | ±0% | 53,700 |
| 2020/12/10 | 3,795 | 3,865 | 3,780 | 3,840 | -25 | -0.6% | 72,000 |
| 2020/12/09 | 3,890 | 3,920 | 3,865 | 3,865 | -30 | -0.8% | 70,600 |
| 2020/12/08 | 3,820 | 3,910 | 3,820 | 3,895 | +40 | +1% | 54,700 |
| 2020/12/07 | 3,930 | 3,960 | 3,845 | 3,855 | -5 | -0.1% | 126,100 |
1101～
1150
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% | 18.06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 | 1.59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 | 1.82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
