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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 2,131 | 2,265 | 2,126 | 2,193 | +162 | +8% | 655,400 |
| 2015/03/19 | 2,052 | 2,068 | 2,017 | 2,031 | -33 | -1.6% | 141,500 |
| 2015/03/18 | 2,084 | 2,091 | 2,056 | 2,064 | -14 | -0.7% | 179,000 |
| 2015/03/17 | 2,044 | 2,084 | 2,023 | 2,078 | +64 | +3.2% | 133,600 |
| 2015/03/16 | 2,012 | 2,036 | 2,004 | 2,014 | +1 | ±0% | 67,100 |
| 2015/03/13 | 2,035 | 2,035 | 1,992 | 2,013 | -1 | ±0% | 130,900 |
| 2015/03/12 | 1,991 | 2,023 | 1,983 | 2,014 | +19 | +1% | 98,300 |
| 2015/03/11 | 1,971 | 2,041 | 1,971 | 1,995 | -2 | -0.1% | 90,300 |
| 2015/03/10 | 1,990 | 2,077 | 1,990 | 1,997 | +13 | +0.7% | 151,600 |
| 2015/03/09 | 2,001 | 2,017 | 1,977 | 1,984 | -45 | -2.2% | 120,000 |
| 2015/03/06 | 2,021 | 2,060 | 2,016 | 2,029 | +2 | +0.1% | 113,700 |
| 2015/03/05 | 2,048 | 2,056 | 2,007 | 2,027 | -9 | -0.4% | 111,700 |
| 2015/03/04 | 2,030 | 2,058 | 2,000 | 2,036 | +20 | +1% | 173,900 |
| 2015/03/03 | 1,950 | 2,027 | 1,945 | 2,016 | +91 | +4.7% | 278,400 |
| 2015/03/02 | 1,958 | 1,966 | 1,923 | 1,925 | -28 | -1.4% | 71,600 |
| 2015/02/27 | 1,910 | 1,957 | 1,890 | 1,953 | +44 | +2.3% | 143,800 |
| 2015/02/26 | 1,877 | 1,911 | 1,871 | 1,909 | +31 | +1.7% | 80,900 |
| 2015/02/25 | 1,900 | 1,921 | 1,868 | 1,878 | -26 | -1.4% | 134,900 |
| 2015/02/24 | 1,955 | 1,974 | 1,900 | 1,904 | -45 | -2.3% | 153,300 |
| 2015/02/23 | 1,884 | 1,965 | 1,884 | 1,949 | +68 | +3.6% | 220,100 |
| 2015/02/20 | 1,859 | 1,915 | 1,848 | 1,881 | +12 | +0.6% | 199,700 |
| 2015/02/19 | 1,816 | 1,872 | 1,814 | 1,869 | +48 | +2.6% | 175,800 |
| 2015/02/18 | 1,818 | 1,842 | 1,793 | 1,821 | +21 | +1.2% | 135,000 |
| 2015/02/17 | 1,781 | 1,804 | 1,746 | 1,800 | +27 | +1.5% | 88,000 |
| 2015/02/16 | 1,775 | 1,783 | 1,760 | 1,773 | -2 | -0.1% | 43,400 |
| 2015/02/13 | 1,783 | 1,784 | 1,759 | 1,775 | -10 | -0.6% | 63,500 |
| 2015/02/12 | 1,783 | 1,817 | 1,782 | 1,785 | +7 | +0.4% | 53,800 |
| 2015/02/10 | 1,773 | 1,791 | 1,766 | 1,778 | +4 | +0.2% | 39,300 |
| 2015/02/09 | 1,793 | 1,822 | 1,763 | 1,774 | -20 | -1.1% | 104,400 |
| 2015/02/06 | 1,835 | 1,859 | 1,788 | 1,794 | -38 | -2.1% | 127,000 |
| 2015/02/05 | 1,868 | 1,895 | 1,826 | 1,832 | -20 | -1.1% | 148,000 |
| 2015/02/04 | 1,846 | 1,870 | 1,838 | 1,852 | +6 | +0.3% | 124,000 |
| 2015/02/03 | 1,849 | 1,917 | 1,822 | 1,846 | -12 | -0.6% | 289,800 |
| 2015/02/02 | 1,850 | 1,866 | 1,815 | 1,858 | +18 | +1% | 126,800 |
| 2015/01/30 | 1,860 | 1,862 | 1,816 | 1,840 | -14 | -0.8% | 147,300 |
| 2015/01/29 | 1,858 | 1,887 | 1,847 | 1,854 | -4 | -0.2% | 131,900 |
| 2015/01/28 | 1,883 | 1,883 | 1,848 | 1,858 | -28 | -1.5% | 94,300 |
| 2015/01/27 | 1,807 | 1,893 | 1,807 | 1,886 | +89 | +5% | 149,300 |
| 2015/01/26 | 1,785 | 1,809 | 1,775 | 1,797 | +11 | +0.6% | 50,300 |
| 2015/01/23 | 1,790 | 1,790 | 1,771 | 1,786 | +22 | +1.2% | 28,100 |
| 2015/01/22 | 1,787 | 1,787 | 1,747 | 1,764 | -23 | -1.3% | 62,400 |
| 2015/01/21 | 1,796 | 1,800 | 1,759 | 1,787 | -8 | -0.4% | 108,100 |
| 2015/01/20 | 1,810 | 1,866 | 1,777 | 1,795 | -6 | -0.3% | 163,400 |
| 2015/01/19 | 1,795 | 1,832 | 1,779 | 1,801 | +35 | +2% | 150,900 |
| 2015/01/16 | 1,750 | 1,786 | 1,747 | 1,766 | -4 | -0.2% | 87,200 |
| 2015/01/15 | 1,750 | 1,799 | 1,750 | 1,770 | +31 | +1.8% | 91,900 |
| 2015/01/14 | 1,735 | 1,760 | 1,729 | 1,739 | -17 | -1% | 79,600 |
| 2015/01/13 | 1,717 | 1,756 | 1,717 | 1,756 | +4 | +0.2% | 97,600 |
| 2015/01/09 | 1,771 | 1,786 | 1,745 | 1,752 | -14 | -0.8% | 84,500 |
| 2015/01/08 | 1,806 | 1,816 | 1,764 | 1,766 | -19 | -1.1% | 95,800 |
2551～
2600
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
