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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 1,702 | 1,794 | 1,702 | 1,785 | +69 | +4% | 104,100 |
| 2015/01/06 | 1,716 | 1,730 | 1,700 | 1,716 | -33 | -1.9% | 65,600 |
| 2015/01/05 | 1,736 | 1,779 | 1,696 | 1,749 | -14 | -0.8% | 132,200 |
| 2014/12/30 | 1,767 | 1,799 | 1,738 | 1,763 | -35 | -1.9% | 131,800 |
| 2014/12/29 | 1,790 | 1,825 | 1,773 | 1,798 | +15 | +0.8% | 95,100 |
| 2014/12/26 | 1,778 | 1,789 | 1,756 | 1,783 | +21 | +1.2% | 82,600 |
| 2014/12/25 | 1,780 | 1,780 | 1,748 | 1,762 | -23 | -1.3% | 73,400 |
| 2014/12/24 | 1,790 | 1,799 | 1,763 | 1,785 | +6 | +0.3% | 79,300 |
| 2014/12/22 | 1,792 | 1,801 | 1,755 | 1,779 | -12 | -0.7% | 73,400 |
| 2014/12/19 | 1,823 | 1,823 | 1,765 | 1,791 | +9 | +0.5% | 87,800 |
| 2014/12/18 | 1,770 | 1,798 | 1,753 | 1,782 | +59 | +3.4% | 73,800 |
| 2014/12/17 | 1,718 | 1,757 | 1,718 | 1,723 | -22 | -1.3% | 64,200 |
| 2014/12/16 | 1,722 | 1,757 | 1,710 | 1,745 | -17 | -1% | 79,800 |
| 2014/12/15 | 1,760 | 1,793 | 1,752 | 1,762 | -14 | -0.8% | 66,400 |
| 2014/12/12 | 1,792 | 1,816 | 1,775 | 1,776 | -8 | -0.4% | 101,900 |
| 2014/12/11 | 1,764 | 1,795 | 1,751 | 1,784 | -20 | -1.1% | 200,700 |
| 2014/12/10 | 1,808 | 1,840 | 1,785 | 1,804 | -43 | -2.3% | 103,100 |
| 2014/12/09 | 1,841 | 1,925 | 1,840 | 1,847 | -25 | -1.3% | 188,000 |
| 2014/12/08 | 1,900 | 1,927 | 1,819 | 1,872 | ±0 | ±0% | 202,500 |
| 2014/12/05 | 1,817 | 1,874 | 1,812 | 1,872 | +61 | +3.4% | 624,000 |
| 2014/12/04 | 1,820 | 1,850 | 1,796 | 1,811 | ±0 | ±0% | 124,100 |
| 2014/12/03 | 1,835 | 1,838 | 1,800 | 1,811 | -24 | -1.3% | 154,400 |
| 2014/12/02 | 1,780 | 1,840 | 1,758 | 1,835 | +41 | +2.3% | 208,200 |
| 2014/12/01 | 1,668 | 1,797 | 1,663 | 1,794 | +140 | +8.5% | 349,200 |
| 2014/11/28 | 1,633 | 1,680 | 1,618 | 1,654 | +37 | +2.3% | 267,200 |
| 2014/11/27 | 1,568 | 1,631 | 1,566 | 1,617 | +43 | +2.7% | 188,400 |
| 2014/11/26 | 1,615 | 1,615 | 1,574 | 1,574 | -33 | -2.1% | 85,500 |
| 2014/11/25 | 1,631 | 1,653 | 1,603 | 1,607 | -50 | -3% | 175,900 |
| 2014/11/21 | 1,622 | 1,662 | 1,585 | 1,657 | +155 | +10.3% | 405,800 |
| 2014/11/20 | 1,537 | 1,554 | 1,500 | 1,502 | -30 | -2% | 119,600 |
| 2014/11/19 | 1,536 | 1,566 | 1,530 | 1,532 | +4 | +0.3% | 82,100 |
| 2014/11/18 | 1,544 | 1,559 | 1,521 | 1,528 | -16 | -1% | 108,000 |
| 2014/11/17 | 1,618 | 1,620 | 1,538 | 1,544 | -70 | -4.3% | 84,900 |
| 2014/11/14 | 1,586 | 1,615 | 1,568 | 1,614 | +52 | +3.3% | 147,400 |
| 2014/11/13 | 1,543 | 1,569 | 1,527 | 1,562 | +17 | +1.1% | 89,800 |
| 2014/11/12 | 1,535 | 1,564 | 1,524 | 1,545 | +26 | +1.7% | 90,700 |
| 2014/11/11 | 1,528 | 1,539 | 1,492 | 1,519 | +2 | +0.1% | 110,300 |
| 2014/11/10 | 1,509 | 1,525 | 1,496 | 1,517 | -11 | -0.7% | 132,900 |
| 2014/11/07 | 1,553 | 1,560 | 1,524 | 1,528 | -20 | -1.3% | 150,400 |
| 2014/11/06 | 1,592 | 1,594 | 1,543 | 1,548 | -43 | -2.7% | 170,500 |
| 2014/11/05 | 1,589 | 1,613 | 1,560 | 1,591 | +88 | +5.9% | 237,200 |
| 2014/11/04 | 1,560 | 1,592 | 1,494 | 1,503 | -24 | -1.6% | 197,300 |
| 2014/10/31 | 1,511 | 1,546 | 1,491 | 1,527 | +17 | +1.1% | 103,000 |
| 2014/10/30 | 1,557 | 1,563 | 1,504 | 1,510 | -38 | -2.5% | 122,000 |
| 2014/10/29 | 1,512 | 1,555 | 1,505 | 1,548 | +47 | +3.1% | 67,200 |
| 2014/10/28 | 1,485 | 1,509 | 1,480 | 1,501 | +1 | +0.1% | 38,500 |
| 2014/10/27 | 1,533 | 1,536 | 1,498 | 1,500 | -31 | -2% | 76,800 |
| 2014/10/24 | 1,541 | 1,551 | 1,516 | 1,531 | +6 | +0.4% | 40,100 |
| 2014/10/23 | 1,512 | 1,538 | 1,512 | 1,525 | -23 | -1.5% | 58,600 |
| 2014/10/22 | 1,471 | 1,552 | 1,470 | 1,548 | +100 | +6.9% | 87,900 |
2601～
2650
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
