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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/10/29 | 1,809 | 1,814 | 1,784 | 1,807 | -1 | -0.1% | 196,400 |
| 2015/10/28 | 1,810 | 1,831 | 1,798 | 1,808 | +1 | +0.1% | 75,800 |
| 2015/10/27 | 1,868 | 1,868 | 1,798 | 1,807 | -63 | -3.4% | 83,300 |
| 2015/10/26 | 1,886 | 1,916 | 1,854 | 1,870 | +7 | +0.4% | 87,800 |
| 2015/10/23 | 1,836 | 1,873 | 1,819 | 1,863 | +67 | +3.7% | 92,300 |
| 2015/10/22 | 1,796 | 1,809 | 1,778 | 1,796 | -37 | -2% | 69,400 |
| 2015/10/21 | 1,780 | 1,839 | 1,763 | 1,833 | +47 | +2.6% | 68,400 |
| 2015/10/20 | 1,837 | 1,845 | 1,778 | 1,786 | -43 | -2.4% | 109,400 |
| 2015/10/19 | 1,806 | 1,837 | 1,790 | 1,829 | +26 | +1.4% | 105,700 |
| 2015/10/16 | 1,841 | 1,842 | 1,794 | 1,803 | -26 | -1.4% | 72,600 |
| 2015/10/15 | 1,785 | 1,869 | 1,782 | 1,829 | +44 | +2.5% | 121,200 |
| 2015/10/14 | 1,805 | 1,834 | 1,768 | 1,785 | -31 | -1.7% | 154,400 |
| 2015/10/13 | 1,810 | 1,848 | 1,804 | 1,816 | -7 | -0.4% | 72,900 |
| 2015/10/09 | 1,803 | 1,823 | 1,799 | 1,823 | +30 | +1.7% | 67,400 |
| 2015/10/08 | 1,779 | 1,813 | 1,752 | 1,793 | +16 | +0.9% | 137,500 |
| 2015/10/07 | 1,749 | 1,787 | 1,743 | 1,777 | +46 | +2.7% | 71,200 |
| 2015/10/06 | 1,763 | 1,768 | 1,711 | 1,731 | -22 | -1.3% | 79,000 |
| 2015/10/05 | 1,696 | 1,757 | 1,689 | 1,753 | +83 | +5% | 124,100 |
| 2015/10/02 | 1,650 | 1,696 | 1,644 | 1,670 | +10 | +0.6% | 69,700 |
| 2015/10/01 | 1,650 | 1,677 | 1,635 | 1,660 | +49 | +3% | 89,700 |
| 2015/09/30 | 1,595 | 1,636 | 1,595 | 1,611 | +56 | +3.6% | 147,400 |
| 2015/09/29 | 1,585 | 1,595 | 1,548 | 1,555 | -44 | -2.8% | 184,700 |
| 2015/09/28 | 1,646 | 1,675 | 1,586 | 1,599 | -43 | -2.6% | 130,100 |
| 2015/09/25 | 1,592 | 1,661 | 1,592 | 1,642 | +56 | +3.5% | 167,300 |
| 2015/09/24 | 1,638 | 1,691 | 1,586 | 1,586 | -80 | -4.8% | 184,000 |
| 2015/09/18 | 1,706 | 1,715 | 1,651 | 1,666 | -57 | -3.3% | 190,200 |
| 2015/09/17 | 1,727 | 1,746 | 1,706 | 1,723 | +6 | +0.3% | 70,200 |
| 2015/09/16 | 1,724 | 1,743 | 1,712 | 1,717 | -4 | -0.2% | 33,000 |
| 2015/09/15 | 1,727 | 1,769 | 1,720 | 1,721 | +5 | +0.3% | 67,000 |
| 2015/09/14 | 1,731 | 1,749 | 1,710 | 1,716 | +2 | +0.1% | 40,900 |
| 2015/09/11 | 1,706 | 1,758 | 1,706 | 1,714 | -29 | -1.7% | 96,500 |
| 2015/09/10 | 1,723 | 1,759 | 1,702 | 1,743 | -23 | -1.3% | 32,300 |
| 2015/09/09 | 1,720 | 1,766 | 1,704 | 1,766 | +91 | +5.4% | 63,100 |
| 2015/09/08 | 1,706 | 1,746 | 1,668 | 1,675 | -28 | -1.6% | 87,800 |
| 2015/09/07 | 1,703 | 1,738 | 1,681 | 1,703 | -19 | -1.1% | 95,500 |
2351～
2400
件表示中 / 6989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 | 202,900円 | +4.5% | -1.2% | 3.61% | 17.01倍 | 1.98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 |
| 東海カーボ | 101,400円 | -2.6% | -2.6% | 2.96% | 19.68倍 | 0.75倍 |
|
炭素製品大手。タイヤ用カーボン素材や電炉用電極、半導体用素材も。子会社でカソード事業 |
| 日東紡 | 603,000円 | +10.1% | -3.2% | 1.76% | 16.89倍 | 1.69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 | 771,000円 | +6.0% | -5.0% | 1.83% | 13.96倍 | 1.53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 |
| 住阪セメ | 380,000円 | +7.1% | +87.9% | 3.16% | 8.81倍 | 0.65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
