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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 1,637 | 1,652 | 1,572 | 1,583 | -25 | -1.6% | 94,500 |
| 2016/01/14 | 1,597 | 1,613 | 1,581 | 1,608 | -19 | -1.2% | 60,700 |
| 2016/01/13 | 1,581 | 1,637 | 1,581 | 1,627 | +49 | +3.1% | 47,800 |
| 2016/01/12 | 1,600 | 1,633 | 1,575 | 1,578 | -44 | -2.7% | 90,800 |
| 2016/01/08 | 1,614 | 1,677 | 1,614 | 1,622 | -3 | -0.2% | 82,900 |
| 2016/01/07 | 1,660 | 1,680 | 1,615 | 1,625 | -17 | -1% | 89,500 |
| 2016/01/06 | 1,673 | 1,692 | 1,633 | 1,642 | -23 | -1.4% | 67,900 |
| 2016/01/05 | 1,650 | 1,673 | 1,642 | 1,665 | +5 | +0.3% | 57,300 |
| 2016/01/04 | 1,656 | 1,694 | 1,653 | 1,660 | -26 | -1.5% | 67,000 |
| 2015/12/30 | 1,711 | 1,718 | 1,681 | 1,686 | -35 | -2% | 67,500 |
| 2015/12/29 | 1,711 | 1,729 | 1,681 | 1,721 | +4 | +0.2% | 59,500 |
| 2015/12/28 | 1,655 | 1,722 | 1,655 | 1,717 | +63 | +3.8% | 79,900 |
| 2015/12/25 | 1,651 | 1,669 | 1,645 | 1,654 | -19 | -1.1% | 48,700 |
| 2015/12/24 | 1,720 | 1,729 | 1,670 | 1,673 | -24 | -1.4% | 55,300 |
| 2015/12/22 | 1,731 | 1,750 | 1,696 | 1,697 | -34 | -2% | 71,200 |
| 2015/12/21 | 1,706 | 1,734 | 1,695 | 1,731 | +5 | +0.3% | 112,800 |
| 2015/12/18 | 1,768 | 1,798 | 1,713 | 1,726 | -34 | -1.9% | 163,900 |
| 2015/12/17 | 1,715 | 1,764 | 1,703 | 1,760 | +69 | +4.1% | 213,900 |
| 2015/12/16 | 1,630 | 1,693 | 1,616 | 1,691 | +98 | +6.2% | 245,300 |
| 2015/12/15 | 1,618 | 1,632 | 1,591 | 1,593 | -1 | -0.1% | 170,700 |
| 2015/12/14 | 1,565 | 1,599 | 1,563 | 1,594 | +12 | +0.8% | 135,900 |
| 2015/12/11 | 1,581 | 1,595 | 1,575 | 1,582 | +3 | +0.2% | 115,500 |
| 2015/12/10 | 1,583 | 1,595 | 1,574 | 1,579 | -16 | -1% | 102,400 |
| 2015/12/09 | 1,609 | 1,617 | 1,594 | 1,595 | -24 | -1.5% | 115,500 |
| 2015/12/08 | 1,630 | 1,639 | 1,612 | 1,619 | -14 | -0.9% | 87,800 |
| 2015/12/07 | 1,673 | 1,673 | 1,632 | 1,633 | ±0 | ±0% | 96,400 |
| 2015/12/04 | 1,619 | 1,640 | 1,612 | 1,633 | -32 | -1.9% | 95,600 |
| 2015/12/03 | 1,657 | 1,673 | 1,647 | 1,665 | -3 | -0.2% | 113,200 |
| 2015/12/02 | 1,652 | 1,679 | 1,629 | 1,668 | +30 | +1.8% | 203,900 |
| 2015/12/01 | 1,594 | 1,644 | 1,594 | 1,638 | +50 | +3.1% | 127,300 |
| 2015/11/30 | 1,591 | 1,594 | 1,576 | 1,588 | -1 | -0.1% | 148,500 |
| 2015/11/27 | 1,620 | 1,638 | 1,586 | 1,589 | -31 | -1.9% | 141,600 |
| 2015/11/26 | 1,617 | 1,640 | 1,610 | 1,620 | -2 | -0.1% | 90,600 |
| 2015/11/25 | 1,650 | 1,650 | 1,604 | 1,622 | -51 | -3% | 302,300 |
| 2015/11/24 | 1,738 | 1,741 | 1,665 | 1,673 | -81 | -4.6% | 183,400 |
| 2015/11/20 | 1,744 | 1,760 | 1,723 | 1,754 | +17 | +1% | 146,800 |
| 2015/11/19 | 1,683 | 1,748 | 1,674 | 1,737 | +55 | +3.3% | 156,300 |
| 2015/11/18 | 1,659 | 1,698 | 1,659 | 1,682 | +55 | +3.4% | 163,000 |
| 2015/11/17 | 1,628 | 1,636 | 1,613 | 1,627 | +36 | +2.3% | 85,300 |
| 2015/11/16 | 1,617 | 1,618 | 1,591 | 1,591 | -46 | -2.8% | 145,300 |
| 2015/11/13 | 1,632 | 1,649 | 1,626 | 1,637 | +5 | +0.3% | 71,600 |
| 2015/11/12 | 1,650 | 1,661 | 1,622 | 1,632 | -17 | -1% | 105,800 |
| 2015/11/11 | 1,647 | 1,667 | 1,635 | 1,649 | -4 | -0.2% | 104,100 |
| 2015/11/10 | 1,680 | 1,688 | 1,646 | 1,653 | -47 | -2.8% | 103,000 |
| 2015/11/09 | 1,679 | 1,710 | 1,655 | 1,700 | +50 | +3% | 202,500 |
| 2015/11/06 | 1,605 | 1,654 | 1,601 | 1,650 | +44 | +2.7% | 187,900 |
| 2015/11/05 | 1,535 | 1,619 | 1,535 | 1,606 | -204 | -11.3% | 326,900 |
| 2015/11/04 | 1,831 | 1,837 | 1,781 | 1,810 | +32 | +1.8% | 324,500 |
| 2015/11/02 | 1,816 | 1,816 | 1,770 | 1,778 | -52 | -2.8% | 102,600 |
| 2015/10/30 | 1,807 | 1,841 | 1,800 | 1,830 | +23 | +1.3% | 185,400 |
2351～
2400
件表示中 / 7024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 | 214,300円 | +4.5% | -1.2% | 3.42% | 17.96倍 | 2.09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 | 565,000円 | +10.1% | -3.2% | 1.88% | 15.82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 | 894,000円 | +6.0% | -5.0% | 1.58% | 16.19倍 | 1.77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 | 409,500円 | +1.2% | -2.1% | 0.00% | 8.90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 | 393,700円 | +7.1% | +87.9% | 3.05% | 9.02倍 | 0.66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
