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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 2,364 | 2,372 | 2,339 | 2,353 | -9 | -0.4% | 197,800 |
| 2024/10/18 | 2,378 | 2,378 | 2,331 | 2,362 | -2 | -0.1% | 201,100 |
| 2024/10/17 | 2,384 | 2,399 | 2,350 | 2,364 | -20 | -0.8% | 225,700 |
| 2024/10/16 | 2,408 | 2,415 | 2,363 | 2,384 | -82 | -3.3% | 213,000 |
| 2024/10/15 | 2,462 | 2,470 | 2,437 | 2,466 | +36 | +1.5% | 251,800 |
| 2024/10/11 | 2,460 | 2,476 | 2,421 | 2,430 | -40 | -1.6% | 141,700 |
| 2024/10/10 | 2,480 | 2,490 | 2,448 | 2,470 | +2 | +0.1% | 182,600 |
| 2024/10/09 | 2,436 | 2,472 | 2,421 | 2,468 | +50 | +2.1% | 198,000 |
| 2024/10/08 | 2,404 | 2,440 | 2,401 | 2,418 | -28 | -1.1% | 160,600 |
| 2024/10/07 | 2,454 | 2,469 | 2,437 | 2,446 | +49 | +2% | 169,800 |
| 2024/10/04 | 2,398 | 2,414 | 2,385 | 2,397 | -13 | -0.5% | 174,700 |
| 2024/10/03 | 2,415 | 2,447 | 2,394 | 2,410 | +62 | +2.6% | 245,300 |
| 2024/10/02 | 2,350 | 2,379 | 2,325 | 2,348 | -47 | -2% | 184,000 |
| 2024/10/01 | 2,372 | 2,416 | 2,372 | 2,395 | +25 | +1.1% | 221,200 |
| 2024/09/30 | 2,349 | 2,425 | 2,349 | 2,370 | -76 | -3.1% | 274,200 |
| 2024/09/27 | 2,459 | 2,464 | 2,422 | 2,446 | ±0 | ±0% | 268,500 |
| 2024/09/26 | 2,386 | 2,454 | 2,348 | 2,446 | +93 | +4% | 438,700 |
| 2024/09/25 | 2,351 | 2,385 | 2,332 | 2,353 | +73 | +3.2% | 663,500 |
| 2024/09/24 | 2,343 | 2,344 | 2,260 | 2,280 | -13 | -0.6% | 780,200 |
| 2024/09/20 | 2,303 | 2,311 | 2,285 | 2,293 | +58 | +2.6% | 291,300 |
| 2024/09/19 | 2,252 | 2,284 | 2,230 | 2,235 | +14 | +0.6% | 207,500 |
| 2024/09/18 | 2,244 | 2,244 | 2,196 | 2,221 | +4 | +0.2% | 197,100 |
| 2024/09/17 | 2,270 | 2,277 | 2,180 | 2,217 | -27 | -1.2% | 198,700 |
| 2024/09/13 | 2,225 | 2,246 | 2,219 | 2,244 | +11 | +0.5% | 207,200 |
| 2024/09/12 | 2,228 | 2,258 | 2,209 | 2,233 | +55 | +2.5% | 259,900 |
| 2024/09/11 | 2,162 | 2,187 | 2,153 | 2,178 | -3 | -0.1% | 229,700 |
| 2024/09/10 | 2,210 | 2,210 | 2,170 | 2,181 | -31 | -1.4% | 182,700 |
| 2024/09/09 | 2,187 | 2,212 | 2,150 | 2,212 | -59 | -2.6% | 266,700 |
| 2024/09/06 | 2,278 | 2,289 | 2,245 | 2,271 | +15 | +0.7% | 344,500 |
| 2024/09/05 | 2,299 | 2,312 | 2,233 | 2,256 | -73 | -3.1% | 414,900 |
| 2024/09/04 | 2,370 | 2,397 | 2,326 | 2,329 | -140 | -5.7% | 375,500 |
| 2024/09/03 | 2,477 | 2,502 | 2,451 | 2,469 | -8 | -0.3% | 158,400 |
| 2024/09/02 | 2,537 | 2,537 | 2,477 | 2,477 | -10 | -0.4% | 174,800 |
| 2024/08/30 | 2,472 | 2,519 | 2,461 | 2,487 | +23 | +0.9% | 266,000 |
| 2024/08/29 | 2,401 | 2,470 | 2,390 | 2,464 | -23 | -0.9% | 445,000 |
| 2024/08/28 | 2,467 | 2,497 | 2,442 | 2,487 | -48 | -1.9% | 339,200 |
| 2024/08/27 | 2,544 | 2,546 | 2,502 | 2,535 | -16 | -0.6% | 219,600 |
| 2024/08/26 | 2,556 | 2,575 | 2,534 | 2,551 | -55 | -2.1% | 277,200 |
| 2024/08/23 | 2,599 | 2,616 | 2,561 | 2,606 | -43 | -1.6% | 185,400 |
| 2024/08/22 | 2,597 | 2,649 | 2,596 | 2,649 | +37 | +1.4% | 245,100 |
| 2024/08/21 | 2,632 | 2,645 | 2,581 | 2,612 | -40 | -1.5% | 255,900 |
| 2024/08/20 | 2,661 | 2,680 | 2,626 | 2,652 | +18 | +0.7% | 192,100 |
| 2024/08/19 | 2,655 | 2,718 | 2,622 | 2,634 | -38 | -1.4% | 319,000 |
| 2024/08/16 | 2,650 | 2,687 | 2,639 | 2,672 | +96 | +3.7% | 344,100 |
| 2024/08/15 | 2,584 | 2,601 | 2,552 | 2,576 | +29 | +1.1% | 220,900 |
| 2024/08/14 | 2,509 | 2,578 | 2,499 | 2,547 | +75 | +3% | 250,000 |
| 2024/08/13 | 2,424 | 2,520 | 2,417 | 2,472 | +98 | +4.1% | 362,300 |
| 2024/08/09 | 2,316 | 2,393 | 2,259 | 2,374 | +116 | +5.1% | 570,400 |
| 2024/08/08 | 2,289 | 2,346 | 2,233 | 2,258 | -108 | -4.6% | 761,800 |
| 2024/08/07 | 2,288 | 2,438 | 2,214 | 2,366 | -62 | -2.6% | 919,500 |
201～
250
件表示中 / 7017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 | 213,400円 | +4.5% | -1.2% | 3.44% | 17.89倍 | 2.08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 | 593,000円 | +10.1% | -3.2% | 1.79% | 16.61倍 | 1.66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 | 884,000円 | +6.0% | -5.0% | 1.60% | 16.01倍 | 1.75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 | 410,000円 | +1.2% | -2.1% | 0.00% | 8.91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 | 393,100円 | +7.1% | +87.9% | 3.05% | 9.00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
