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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 2,090 | 2,101 | 2,048 | 2,074 | -31 | -1.5% | 105,600 |
| 2015/08/13 | 2,043 | 2,119 | 2,028 | 2,105 | +42 | +2% | 140,300 |
| 2015/08/12 | 2,090 | 2,090 | 2,048 | 2,063 | -30 | -1.4% | 82,000 |
| 2015/08/11 | 2,093 | 2,130 | 2,041 | 2,093 | ±0 | ±0% | 249,800 |
| 2015/08/10 | 2,060 | 2,093 | 2,041 | 2,093 | +32 | +1.6% | 173,700 |
| 2015/08/07 | 1,990 | 2,065 | 1,989 | 2,061 | +88 | +4.5% | 285,900 |
| 2015/08/06 | 1,980 | 2,002 | 1,932 | 1,973 | +15 | +0.8% | 206,700 |
| 2015/08/05 | 1,849 | 1,962 | 1,834 | 1,958 | +119 | +6.5% | 278,400 |
| 2015/08/04 | 1,800 | 1,860 | 1,764 | 1,839 | +121 | +7% | 273,100 |
| 2015/08/03 | 1,692 | 1,726 | 1,680 | 1,718 | +21 | +1.2% | 83,900 |
| 2015/07/31 | 1,687 | 1,703 | 1,677 | 1,697 | +16 | +1% | 56,600 |
| 2015/07/30 | 1,674 | 1,697 | 1,671 | 1,681 | +13 | +0.8% | 42,500 |
| 2015/07/29 | 1,709 | 1,712 | 1,657 | 1,668 | -38 | -2.2% | 112,300 |
| 2015/07/28 | 1,687 | 1,723 | 1,684 | 1,706 | -21 | -1.2% | 75,500 |
| 2015/07/27 | 1,792 | 1,792 | 1,723 | 1,727 | -79 | -4.4% | 75,100 |
| 2015/07/24 | 1,831 | 1,831 | 1,790 | 1,806 | -25 | -1.4% | 47,000 |
| 2015/07/23 | 1,808 | 1,833 | 1,784 | 1,831 | +29 | +1.6% | 104,900 |
| 2015/07/22 | 1,766 | 1,814 | 1,747 | 1,802 | +17 | +1% | 100,800 |
| 2015/07/21 | 1,765 | 1,793 | 1,745 | 1,785 | +33 | +1.9% | 59,300 |
| 2015/07/17 | 1,753 | 1,762 | 1,726 | 1,752 | ±0 | ±0% | 52,600 |
| 2015/07/16 | 1,793 | 1,793 | 1,740 | 1,752 | -32 | -1.8% | 91,500 |
| 2015/07/15 | 1,787 | 1,787 | 1,763 | 1,784 | +5 | +0.3% | 65,900 |
| 2015/07/14 | 1,784 | 1,791 | 1,764 | 1,779 | +30 | +1.7% | 46,800 |
| 2015/07/13 | 1,717 | 1,754 | 1,715 | 1,749 | +51 | +3% | 36,200 |
| 2015/07/10 | 1,714 | 1,735 | 1,695 | 1,698 | -27 | -1.6% | 76,500 |
| 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 |
2451～
2500
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
