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 |
|---|---|---|---|---|---|---|---|
| 2020/07/08 | 3,310 | 3,425 | 3,310 | 3,335 | -5 | -0.1% | 86,600 |
| 2020/07/07 | 3,385 | 3,405 | 3,330 | 3,340 | -25 | -0.7% | 69,800 |
| 2020/07/06 | 3,390 | 3,430 | 3,320 | 3,365 | -5 | -0.1% | 100,300 |
| 2020/07/03 | 3,315 | 3,395 | 3,300 | 3,370 | +105 | +3.2% | 88,300 |
| 2020/07/02 | 3,350 | 3,350 | 3,240 | 3,265 | -30 | -0.9% | 95,200 |
| 2020/07/01 | 3,315 | 3,335 | 3,275 | 3,295 | -20 | -0.6% | 129,400 |
| 2020/06/30 | 3,230 | 3,375 | 3,220 | 3,315 | +100 | +3.1% | 162,300 |
| 2020/06/29 | 3,245 | 3,265 | 3,195 | 3,215 | ±0 | ±0% | 85,700 |
| 2020/06/26 | 3,175 | 3,230 | 3,170 | 3,215 | +80 | +2.6% | 90,500 |
| 2020/06/25 | 3,115 | 3,150 | 3,105 | 3,135 | +5 | +0.2% | 49,500 |
| 2020/06/24 | 3,135 | 3,145 | 3,105 | 3,130 | -5 | -0.2% | 40,200 |
| 2020/06/23 | 3,160 | 3,160 | 3,095 | 3,135 | +45 | +1.5% | 110,900 |
| 2020/06/22 | 3,090 | 3,115 | 3,075 | 3,090 | -45 | -1.4% | 34,800 |
| 2020/06/19 | 3,135 | 3,140 | 3,075 | 3,135 | +5 | +0.2% | 78,500 |
| 2020/06/18 | 3,080 | 3,170 | 3,080 | 3,130 | +50 | +1.6% | 123,700 |
| 2020/06/17 | 3,115 | 3,140 | 3,075 | 3,080 | -30 | -1% | 68,000 |
| 2020/06/16 | 3,095 | 3,125 | 3,045 | 3,110 | +85 | +2.8% | 110,400 |
| 2020/06/15 | 3,105 | 3,135 | 3,025 | 3,025 | -90 | -2.9% | 74,100 |
| 2020/06/12 | 3,080 | 3,135 | 3,035 | 3,115 | -35 | -1.1% | 119,300 |
| 2020/06/11 | 3,125 | 3,170 | 3,110 | 3,150 | +25 | +0.8% | 99,500 |
| 2020/06/10 | 3,075 | 3,145 | 3,060 | 3,125 | +75 | +2.5% | 126,200 |
| 2020/06/09 | 3,110 | 3,110 | 3,040 | 3,050 | -35 | -1.1% | 78,000 |
| 2020/06/08 | 3,105 | 3,110 | 3,055 | 3,085 | ±0 | ±0% | 74,500 |
| 2020/06/05 | 3,120 | 3,125 | 3,035 | 3,085 | -5 | -0.2% | 122,000 |
| 2020/06/04 | 3,210 | 3,210 | 3,085 | 3,090 | -135 | -4.2% | 157,000 |
| 2020/06/03 | 3,240 | 3,240 | 3,155 | 3,225 | +15 | +0.5% | 99,600 |
| 2020/06/02 | 3,180 | 3,230 | 3,120 | 3,210 | +45 | +1.4% | 107,400 |
| 2020/06/01 | 3,125 | 3,165 | 3,070 | 3,165 | +60 | +1.9% | 99,600 |
| 2020/05/29 | 3,075 | 3,140 | 3,020 | 3,105 | +40 | +1.3% | 142,000 |
| 2020/05/28 | 3,100 | 3,100 | 3,010 | 3,065 | ±0 | ±0% | 69,900 |
| 2020/05/27 | 3,040 | 3,095 | 3,040 | 3,065 | +5 | +0.2% | 83,100 |
| 2020/05/26 | 3,045 | 3,070 | 2,996 | 3,060 | +20 | +0.7% | 56,500 |
| 2020/05/25 | 3,045 | 3,045 | 2,970 | 3,040 | +20 | +0.7% | 75,100 |
| 2020/05/22 | 3,055 | 3,065 | 2,995 | 3,020 | -60 | -1.9% | 46,000 |
| 2020/05/21 | 3,075 | 3,130 | 3,065 | 3,080 | -5 | -0.2% | 66,100 |
| 2020/05/20 | 3,080 | 3,100 | 3,035 | 3,085 | +30 | +1% | 72,000 |
| 2020/05/19 | 3,075 | 3,075 | 3,010 | 3,055 | +35 | +1.2% | 67,600 |
| 2020/05/18 | 3,120 | 3,120 | 2,990 | 3,020 | -70 | -2.3% | 61,300 |
| 2020/05/15 | 3,075 | 3,095 | 3,005 | 3,090 | +5 | +0.2% | 70,600 |
| 2020/05/14 | 2,984 | 3,130 | 2,911 | 3,085 | +70 | +2.3% | 175,800 |
| 2020/05/13 | 2,801 | 3,030 | 2,800 | 3,015 | -25 | -0.8% | 165,200 |
| 2020/05/12 | 3,040 | 3,070 | 3,020 | 3,040 | -25 | -0.8% | 73,000 |
| 2020/05/11 | 3,045 | 3,075 | 2,987 | 3,065 | +5 | +0.2% | 103,400 |
| 2020/05/08 | 3,070 | 3,080 | 3,030 | 3,060 | +35 | +1.2% | 56,900 |
| 2020/05/07 | 3,015 | 3,045 | 2,999 | 3,025 | +10 | +0.3% | 58,300 |
| 2020/05/01 | 2,947 | 3,040 | 2,944 | 3,015 | +18 | +0.6% | 137,700 |
| 2020/04/30 | 3,000 | 3,080 | 2,965 | 2,997 | +4 | +0.1% | 167,300 |
| 2020/04/28 | 2,942 | 3,010 | 2,911 | 2,993 | +88 | +3% | 102,800 |
| 2020/04/27 | 2,899 | 2,930 | 2,874 | 2,905 | +18 | +0.6% | 70,600 |
| 2020/04/24 | 2,866 | 2,919 | 2,828 | 2,887 | -76 | -2.6% | 103,000 |
1251～
1300
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
