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 |
|---|---|---|---|---|---|---|---|
| 2020/09/23 | 3,780 | 3,780 | 3,720 | 3,730 | -50 | -1.3% | 80,900 |
| 2020/09/18 | 3,725 | 3,780 | 3,705 | 3,780 | +40 | +1.1% | 95,200 |
| 2020/09/17 | 3,720 | 3,755 | 3,685 | 3,740 | +25 | +0.7% | 90,600 |
| 2020/09/16 | 3,600 | 3,715 | 3,585 | 3,715 | +125 | +3.5% | 98,800 |
| 2020/09/15 | 3,610 | 3,645 | 3,555 | 3,590 | -35 | -1% | 66,900 |
| 2020/09/14 | 3,635 | 3,645 | 3,550 | 3,625 | +5 | +0.1% | 88,200 |
| 2020/09/11 | 3,600 | 3,640 | 3,550 | 3,620 | +40 | +1.1% | 106,900 |
| 2020/09/10 | 3,525 | 3,605 | 3,510 | 3,580 | +75 | +2.1% | 79,000 |
| 2020/09/09 | 3,450 | 3,520 | 3,445 | 3,505 | -10 | -0.3% | 56,700 |
| 2020/09/08 | 3,460 | 3,515 | 3,425 | 3,515 | +50 | +1.4% | 61,700 |
| 2020/09/07 | 3,515 | 3,515 | 3,445 | 3,465 | -40 | -1.1% | 66,000 |
| 2020/09/04 | 3,490 | 3,555 | 3,445 | 3,505 | -40 | -1.1% | 79,900 |
| 2020/09/03 | 3,600 | 3,640 | 3,535 | 3,545 | +15 | +0.4% | 136,700 |
| 2020/09/02 | 3,530 | 3,575 | 3,505 | 3,530 | +15 | +0.4% | 76,700 |
| 2020/09/01 | 3,550 | 3,565 | 3,495 | 3,515 | -35 | -1% | 47,100 |
| 2020/08/31 | 3,515 | 3,575 | 3,515 | 3,550 | +15 | +0.4% | 81,000 |
| 2020/08/28 | 3,565 | 3,610 | 3,485 | 3,535 | -15 | -0.4% | 115,000 |
| 2020/08/27 | 3,580 | 3,585 | 3,530 | 3,550 | -45 | -1.3% | 60,600 |
| 2020/08/26 | 3,590 | 3,615 | 3,560 | 3,595 | +15 | +0.4% | 95,100 |
| 2020/08/25 | 3,630 | 3,640 | 3,555 | 3,580 | -40 | -1.1% | 61,100 |
| 2020/08/24 | 3,555 | 3,625 | 3,530 | 3,620 | +85 | +2.4% | 75,000 |
| 2020/08/21 | 3,650 | 3,650 | 3,520 | 3,535 | -115 | -3.2% | 176,300 |
| 2020/08/20 | 3,830 | 3,835 | 3,625 | 3,650 | -215 | -5.6% | 139,700 |
| 2020/08/19 | 3,855 | 3,880 | 3,835 | 3,865 | +5 | +0.1% | 65,000 |
| 2020/08/18 | 3,835 | 3,860 | 3,795 | 3,860 | +65 | +1.7% | 57,500 |
| 2020/08/17 | 3,800 | 3,865 | 3,795 | 3,795 | -35 | -0.9% | 68,000 |
| 2020/08/14 | 3,850 | 3,870 | 3,815 | 3,830 | ±0 | ±0% | 67,200 |
| 2020/08/13 | 3,840 | 3,865 | 3,810 | 3,830 | +35 | +0.9% | 85,000 |
| 2020/08/12 | 3,710 | 3,815 | 3,695 | 3,795 | +15 | +0.4% | 107,800 |
| 2020/08/11 | 3,810 | 3,840 | 3,735 | 3,780 | +10 | +0.3% | 91,500 |
| 2020/08/07 | 3,740 | 3,790 | 3,690 | 3,770 | -5 | -0.1% | 127,800 |
| 2020/08/06 | 3,850 | 3,850 | 3,735 | 3,775 | -45 | -1.2% | 109,500 |
| 2020/08/05 | 4,025 | 4,035 | 3,800 | 3,820 | +75 | +2% | 328,600 |
| 2020/08/04 | 3,750 | 3,775 | 3,675 | 3,745 | +45 | +1.2% | 130,200 |
| 2020/08/03 | 3,710 | 3,720 | 3,650 | 3,700 | +40 | +1.1% | 62,800 |
| 2020/07/31 | 3,710 | 3,730 | 3,645 | 3,660 | -90 | -2.4% | 96,700 |
| 2020/07/30 | 3,670 | 3,755 | 3,670 | 3,750 | +85 | +2.3% | 97,800 |
| 2020/07/29 | 3,740 | 3,760 | 3,655 | 3,665 | -25 | -0.7% | 89,200 |
| 2020/07/28 | 3,660 | 3,735 | 3,650 | 3,690 | +60 | +1.7% | 94,900 |
| 2020/07/27 | 3,685 | 3,685 | 3,605 | 3,630 | -90 | -2.4% | 148,700 |
| 2020/07/22 | 3,745 | 3,765 | 3,680 | 3,720 | -15 | -0.4% | 83,300 |
| 2020/07/21 | 3,600 | 3,750 | 3,585 | 3,735 | +145 | +4% | 135,400 |
| 2020/07/20 | 3,555 | 3,590 | 3,520 | 3,590 | +15 | +0.4% | 55,700 |
| 2020/07/17 | 3,555 | 3,600 | 3,535 | 3,575 | +45 | +1.3% | 59,200 |
| 2020/07/16 | 3,560 | 3,615 | 3,510 | 3,530 | -100 | -2.8% | 129,400 |
| 2020/07/15 | 3,665 | 3,675 | 3,590 | 3,630 | -20 | -0.5% | 101,900 |
| 2020/07/14 | 3,700 | 3,710 | 3,610 | 3,650 | -50 | -1.4% | 134,700 |
| 2020/07/13 | 3,625 | 3,715 | 3,560 | 3,700 | +285 | +8.3% | 329,900 |
| 2020/07/10 | 3,410 | 3,535 | 3,410 | 3,415 | -15 | -0.4% | 198,000 |
| 2020/07/09 | 3,385 | 3,450 | 3,335 | 3,430 | +95 | +2.8% | 117,100 |
1201～
1250
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
