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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 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 |
| 2015/09/04 | 1,785 | 1,791 | 1,711 | 1,722 | -51 | -2.9% | 66,800 |
| 2015/09/03 | 1,773 | 1,838 | 1,764 | 1,773 | +10 | +0.6% | 99,600 |
| 2015/09/02 | 1,742 | 1,805 | 1,737 | 1,763 | -19 | -1.1% | 84,700 |
| 2015/09/01 | 1,849 | 1,852 | 1,780 | 1,782 | -90 | -4.8% | 73,400 |
| 2015/08/31 | 1,863 | 1,894 | 1,852 | 1,872 | -21 | -1.1% | 69,600 |
| 2015/08/28 | 1,910 | 1,932 | 1,882 | 1,893 | +57 | +3.1% | 99,600 |
| 2015/08/27 | 1,882 | 1,882 | 1,830 | 1,836 | -13 | -0.7% | 68,100 |
| 2015/08/26 | 1,818 | 1,859 | 1,782 | 1,849 | +10 | +0.5% | 124,400 |
| 2015/08/25 | 1,750 | 1,902 | 1,710 | 1,839 | -27 | -1.4% | 218,900 |
| 2015/08/24 | 1,925 | 1,970 | 1,865 | 1,866 | -99 | -5% | 112,500 |
| 2015/08/21 | 1,946 | 1,994 | 1,944 | 1,965 | -31 | -1.6% | 107,700 |
| 2015/08/20 | 2,005 | 2,040 | 1,988 | 1,996 | -18 | -0.9% | 99,500 |
| 2015/08/19 | 2,138 | 2,138 | 1,999 | 2,014 | -148 | -6.8% | 176,300 |
| 2015/08/18 | 2,090 | 2,168 | 2,072 | 2,162 | +71 | +3.4% | 186,200 |
| 2015/08/17 | 2,075 | 2,097 | 2,048 | 2,091 | +17 | +0.8% | 100,000 |
2401～
2450
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
