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 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 1,876 | 1,886 | 1,844 | 1,847 | -41 | -2.2% | 158,600 |
| 2025/05/30 | 1,871 | 1,900 | 1,852 | 1,888 | -4 | -0.2% | 194,600 |
| 2025/05/29 | 1,860 | 1,899 | 1,856 | 1,892 | +46 | +2.5% | 175,700 |
| 2025/05/28 | 1,866 | 1,868 | 1,846 | 1,846 | ±0 | ±0% | 219,200 |
| 2025/05/27 | 1,844 | 1,853 | 1,830 | 1,846 | +4 | +0.2% | 125,900 |
| 2025/05/26 | 1,822 | 1,846 | 1,822 | 1,842 | +25 | +1.4% | 169,100 |
| 2025/05/23 | 1,807 | 1,820 | 1,798 | 1,817 | +16 | +0.9% | 195,100 |
| 2025/05/22 | 1,790 | 1,817 | 1,781 | 1,801 | -16 | -0.9% | 199,200 |
| 2025/05/21 | 1,872 | 1,881 | 1,812 | 1,817 | -59 | -3.1% | 319,200 |
| 2025/05/20 | 1,870 | 1,878 | 1,857 | 1,876 | +25 | +1.4% | 200,600 |
| 2025/05/19 | 1,852 | 1,873 | 1,848 | 1,851 | -25 | -1.3% | 149,400 |
| 2025/05/16 | 1,876 | 1,889 | 1,852 | 1,876 | -11 | -0.6% | 139,400 |
| 2025/05/15 | 1,920 | 1,927 | 1,876 | 1,887 | -55 | -2.8% | 245,100 |
| 2025/05/14 | 1,936 | 1,964 | 1,901 | 1,942 | -34 | -1.7% | 339,100 |
| 2025/05/13 | 1,990 | 2,014 | 1,969 | 1,976 | +31 | +1.6% | 213,700 |
| 2025/05/12 | 1,919 | 1,948 | 1,910 | 1,945 | +30 | +1.6% | 209,900 |
| 2025/05/09 | 1,900 | 1,927 | 1,894 | 1,915 | +23 | +1.2% | 156,100 |
| 2025/05/08 | 1,888 | 1,892 | 1,876 | 1,892 | +4 | +0.2% | 141,700 |
| 2025/05/07 | 1,905 | 1,913 | 1,887 | 1,888 | -26 | -1.4% | 152,100 |
| 2025/05/02 | 1,900 | 1,928 | 1,895 | 1,914 | +11 | +0.6% | 140,900 |
| 2025/05/01 | 1,870 | 1,914 | 1,865 | 1,903 | +34 | +1.8% | 142,800 |
| 2025/04/30 | 1,885 | 1,888 | 1,856 | 1,869 | -13 | -0.7% | 144,100 |
| 2025/04/28 | 1,909 | 1,909 | 1,866 | 1,882 | -11 | -0.6% | 219,600 |
| 2025/04/25 | 1,871 | 1,903 | 1,870 | 1,893 | +43 | +2.3% | 235,100 |
| 2025/04/24 | 1,842 | 1,865 | 1,840 | 1,850 | +48 | +2.7% | 198,700 |
| 2025/04/23 | 1,823 | 1,835 | 1,802 | 1,802 | +28 | +1.6% | 196,700 |
| 2025/04/22 | 1,752 | 1,781 | 1,748 | 1,774 | +20 | +1.1% | 185,100 |
| 2025/04/21 | 1,762 | 1,774 | 1,745 | 1,754 | -12 | -0.7% | 110,800 |
| 2025/04/18 | 1,778 | 1,786 | 1,763 | 1,766 | -7 | -0.4% | 139,300 |
| 2025/04/17 | 1,745 | 1,777 | 1,745 | 1,773 | +9 | +0.5% | 137,800 |
| 2025/04/16 | 1,786 | 1,796 | 1,747 | 1,764 | -23 | -1.3% | 149,900 |
| 2025/04/15 | 1,808 | 1,813 | 1,787 | 1,787 | -3 | -0.2% | 138,400 |
| 2025/04/14 | 1,763 | 1,808 | 1,759 | 1,790 | +70 | +4.1% | 240,900 |
| 2025/04/11 | 1,666 | 1,723 | 1,636 | 1,720 | -10 | -0.6% | 247,400 |
| 2025/04/10 | 1,767 | 1,767 | 1,705 | 1,730 | +123 | +7.7% | 308,900 |
| 2025/04/09 | 1,633 | 1,635 | 1,585 | 1,607 | -90 | -5.3% | 308,900 |
| 2025/04/08 | 1,630 | 1,724 | 1,630 | 1,697 | +121 | +7.7% | 331,600 |
| 2025/04/07 | 1,556 | 1,613 | 1,536 | 1,576 | -151 | -8.7% | 442,600 |
| 2025/04/04 | 1,760 | 1,769 | 1,689 | 1,727 | -97 | -5.3% | 358,300 |
| 2025/04/03 | 1,780 | 1,845 | 1,776 | 1,824 | -62 | -3.3% | 284,400 |
| 2025/04/02 | 1,895 | 1,905 | 1,881 | 1,886 | -15 | -0.8% | 193,700 |
| 2025/04/01 | 1,900 | 1,917 | 1,895 | 1,901 | +9 | +0.5% | 174,100 |
| 2025/03/31 | 1,967 | 1,967 | 1,892 | 1,892 | -113 | -5.6% | 423,400 |
| 2025/03/28 | 2,024 | 2,035 | 2,003 | 2,005 | -80 | -3.8% | 210,500 |
| 2025/03/27 | 2,061 | 2,085 | 2,054 | 2,085 | -2 | -0.1% | 222,300 |
| 2025/03/26 | 2,083 | 2,098 | 2,068 | 2,087 | +10 | +0.5% | 199,900 |
| 2025/03/25 | 2,089 | 2,098 | 2,074 | 2,077 | -3 | -0.1% | 286,700 |
| 2025/03/24 | 2,125 | 2,140 | 2,079 | 2,080 | +17 | +0.8% | 305,500 |
| 2025/03/21 | 2,064 | 2,080 | 2,063 | 2,063 | -2 | -0.1% | 276,000 |
| 2025/03/19 | 2,060 | 2,082 | 2,056 | 2,065 | -6 | -0.3% | 243,300 |
201～
250
件表示中 / 7165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 | 287,800円 | +8.6% | +4.1% | 2.55% | 22.71倍 | 2.69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 |
| 日電硝 | 621,700円 | +2.8% | -12.6% | 2.57% | 20.14倍 | 0.94倍 |
|
ＦＰＤ用ガラスと自動車用ガラス繊維の２本柱。韓国、台湾、中国の液晶パネル企業が主顧客 |
| 太平洋セメ | 355,000円 | +1.1% | -8.5% | 2.82% | 23.31倍 | 0.62倍 |
|
セメント首位。米国、アジア展開。骨材、建材等多角化。石炭灰、汚泥、産廃等の再利用も収益源 |
| 東海カーボ | 96,320円 | +7.4% | -8.8% | 3.11% | 19.40倍 | 0.65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 |
| ノリタケ | 650,000円 | +2.0% | +3.4% | 2.46% | 14.89倍 | 1.17倍 |
|
森村グループ中核。研削砥石トップ。電子部品向けのセラミック材料や乾燥炉、焼成炉が成長 |
市場注目の銘柄
チャート関連のコラム
