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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,706 | 1,725 | 1,659 | 1,725 | -21 | -1.2% | 124,700 |
| 2015/07/08 | 1,800 | 1,802 | 1,740 | 1,746 | -54 | -3% | 154,900 |
| 2015/07/07 | 1,815 | 1,830 | 1,790 | 1,800 | +11 | +0.6% | 80,000 |
| 2015/07/06 | 1,803 | 1,835 | 1,785 | 1,789 | -50 | -2.7% | 74,500 |
| 2015/07/03 | 1,880 | 1,880 | 1,831 | 1,839 | -41 | -2.2% | 77,100 |
| 2015/07/02 | 1,861 | 1,883 | 1,842 | 1,880 | +35 | +1.9% | 105,000 |
| 2015/07/01 | 1,850 | 1,884 | 1,820 | 1,845 | +3 | +0.2% | 67,300 |
| 2015/06/30 | 1,855 | 1,866 | 1,835 | 1,842 | -16 | -0.9% | 100,800 |
| 2015/06/29 | 1,858 | 1,884 | 1,855 | 1,858 | -84 | -4.3% | 167,300 |
| 2015/06/26 | 1,947 | 1,967 | 1,927 | 1,942 | +14 | +0.7% | 112,700 |
| 2015/06/25 | 1,950 | 1,960 | 1,925 | 1,928 | -40 | -2% | 60,700 |
| 2015/06/24 | 1,970 | 1,985 | 1,939 | 1,968 | +17 | +0.9% | 174,500 |
| 2015/06/23 | 1,912 | 1,958 | 1,907 | 1,951 | +47 | +2.5% | 131,800 |
| 2015/06/22 | 1,909 | 1,910 | 1,877 | 1,904 | -24 | -1.2% | 130,400 |
| 2015/06/19 | 1,892 | 1,947 | 1,886 | 1,928 | +68 | +3.7% | 244,400 |
| 2015/06/18 | 1,896 | 1,921 | 1,860 | 1,860 | -55 | -2.9% | 194,200 |
| 2015/06/17 | 1,901 | 1,916 | 1,889 | 1,915 | +17 | +0.9% | 100,300 |
| 2015/06/16 | 1,906 | 1,919 | 1,884 | 1,898 | -6 | -0.3% | 88,400 |
| 2015/06/15 | 1,935 | 1,942 | 1,895 | 1,904 | -52 | -2.7% | 107,500 |
| 2015/06/12 | 1,975 | 1,990 | 1,936 | 1,956 | +20 | +1% | 306,500 |
| 2015/06/11 | 1,944 | 1,967 | 1,920 | 1,936 | +12 | +0.6% | 210,100 |
| 2015/06/10 | 1,935 | 1,950 | 1,914 | 1,924 | +7 | +0.4% | 204,300 |
| 2015/06/09 | 1,875 | 1,942 | 1,869 | 1,917 | +25 | +1.3% | 241,500 |
| 2015/06/08 | 1,903 | 1,909 | 1,878 | 1,892 | -7 | -0.4% | 88,700 |
| 2015/06/05 | 1,866 | 1,910 | 1,855 | 1,899 | +9 | +0.5% | 136,500 |
| 2015/06/04 | 1,889 | 1,919 | 1,882 | 1,890 | +9 | +0.5% | 134,800 |
| 2015/06/03 | 1,861 | 1,888 | 1,861 | 1,881 | +5 | +0.3% | 91,900 |
| 2015/06/02 | 1,890 | 1,894 | 1,857 | 1,876 | -14 | -0.7% | 144,300 |
| 2015/06/01 | 1,883 | 1,905 | 1,876 | 1,890 | +5 | +0.3% | 106,700 |
| 2015/05/29 | 1,892 | 1,894 | 1,874 | 1,885 | -34 | -1.8% | 163,800 |
| 2015/05/28 | 1,940 | 1,940 | 1,900 | 1,919 | -10 | -0.5% | 146,700 |
| 2015/05/27 | 1,892 | 1,932 | 1,882 | 1,929 | +37 | +2% | 167,200 |
| 2015/05/26 | 1,881 | 1,896 | 1,866 | 1,892 | +11 | +0.6% | 99,300 |
| 2015/05/25 | 1,888 | 1,914 | 1,874 | 1,881 | ±0 | ±0% | 165,200 |
| 2015/05/22 | 1,915 | 1,915 | 1,855 | 1,881 | -54 | -2.8% | 339,800 |
| 2015/05/21 | 1,964 | 1,984 | 1,933 | 1,935 | -48 | -2.4% | 263,000 |
| 2015/05/20 | 1,973 | 1,997 | 1,966 | 1,983 | +2 | +0.1% | 133,700 |
| 2015/05/19 | 1,963 | 1,989 | 1,955 | 1,981 | +26 | +1.3% | 288,500 |
| 2015/05/18 | 1,956 | 1,974 | 1,932 | 1,955 | +9 | +0.5% | 143,800 |
| 2015/05/15 | 1,955 | 1,965 | 1,930 | 1,946 | -1 | -0.1% | 108,300 |
| 2015/05/14 | 1,940 | 1,973 | 1,939 | 1,947 | +2 | +0.1% | 160,400 |
| 2015/05/13 | 1,952 | 1,968 | 1,939 | 1,945 | -17 | -0.9% | 369,000 |
| 2015/05/12 | 2,060 | 2,086 | 1,956 | 1,962 | -143 | -6.8% | 368,900 |
| 2015/05/11 | 2,028 | 2,130 | 2,021 | 2,105 | +117 | +5.9% | 313,400 |
| 2015/05/08 | 1,946 | 2,010 | 1,946 | 1,988 | +24 | +1.2% | 111,800 |
| 2015/05/07 | 1,984 | 2,008 | 1,951 | 1,964 | -27 | -1.4% | 132,300 |
| 2015/05/01 | 2,000 | 2,015 | 1,972 | 1,991 | -40 | -2% | 124,200 |
| 2015/04/30 | 2,070 | 2,070 | 2,022 | 2,031 | -45 | -2.2% | 69,400 |
| 2015/04/28 | 2,083 | 2,096 | 2,065 | 2,076 | -4 | -0.2% | 48,700 |
| 2015/04/27 | 2,070 | 2,096 | 2,065 | 2,080 | +6 | +0.3% | 42,700 |
2401～
2450
件表示中 / 6949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 | 191,500円 | +18.8% | +24.5% | 3.83% | 17.01倍 | 1.93倍 |
|
半導体製造用のＣＭＰ（化学的機械的研磨）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 | 91,700円 | -2.6% | -2.6% | 3.27% | 17.79倍 | 0.68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 | 433,500円 | +16.9% | +74.3% | 2.01% | 13.72倍 | 1.27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 | 688,000円 | +2.3% | +4.3% | 1.96% | 12.59倍 | 1.45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 | 385,200円 | +0.6% | -2.1% | 3.12% | 16.29倍 | 0.68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
