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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 1,466 | 1,486 | 1,445 | 1,448 | -18 | -1.2% | 74,300 |
| 2014/10/20 | 1,419 | 1,488 | 1,419 | 1,466 | +93 | +6.8% | 126,100 |
| 2014/10/17 | 1,373 | 1,463 | 1,358 | 1,373 | +22 | +1.6% | 204,400 |
| 2014/10/16 | 1,373 | 1,380 | 1,350 | 1,351 | -50 | -3.6% | 63,400 |
| 2014/10/15 | 1,404 | 1,430 | 1,388 | 1,401 | +13 | +0.9% | 70,300 |
| 2014/10/14 | 1,406 | 1,425 | 1,386 | 1,388 | -59 | -4.1% | 78,900 |
| 2014/10/10 | 1,467 | 1,484 | 1,444 | 1,447 | -58 | -3.9% | 74,900 |
| 2014/10/09 | 1,505 | 1,512 | 1,485 | 1,505 | +17 | +1.1% | 55,500 |
| 2014/10/08 | 1,499 | 1,535 | 1,486 | 1,488 | -26 | -1.7% | 99,600 |
| 2014/10/07 | 1,538 | 1,552 | 1,511 | 1,514 | -19 | -1.2% | 45,900 |
| 2014/10/06 | 1,545 | 1,549 | 1,522 | 1,533 | +1 | +0.1% | 55,200 |
| 2014/10/03 | 1,484 | 1,536 | 1,484 | 1,532 | +34 | +2.3% | 54,500 |
| 2014/10/02 | 1,502 | 1,516 | 1,496 | 1,498 | -38 | -2.5% | 55,800 |
| 2014/10/01 | 1,541 | 1,573 | 1,534 | 1,536 | -18 | -1.2% | 53,700 |
| 2014/09/30 | 1,579 | 1,580 | 1,542 | 1,554 | -36 | -2.3% | 56,900 |
| 2014/09/29 | 1,644 | 1,644 | 1,579 | 1,590 | -32 | -2% | 56,600 |
| 2014/09/26 | 1,599 | 1,623 | 1,587 | 1,622 | +4 | +0.2% | 64,900 |
| 2014/09/25 | 1,606 | 1,622 | 1,587 | 1,618 | +31 | +2% | 61,800 |
| 2014/09/24 | 1,596 | 1,613 | 1,583 | 1,587 | -33 | -2% | 62,000 |
| 2014/09/22 | 1,646 | 1,652 | 1,608 | 1,620 | -24 | -1.5% | 50,700 |
| 2014/09/19 | 1,660 | 1,664 | 1,637 | 1,644 | -10 | -0.6% | 127,300 |
| 2014/09/18 | 1,643 | 1,660 | 1,639 | 1,654 | +33 | +2% | 92,100 |
| 2014/09/17 | 1,641 | 1,641 | 1,615 | 1,621 | -11 | -0.7% | 17,000 |
| 2014/09/16 | 1,617 | 1,639 | 1,602 | 1,632 | +25 | +1.6% | 67,500 |
| 2014/09/12 | 1,655 | 1,655 | 1,591 | 1,607 | -22 | -1.4% | 171,700 |
| 2014/09/11 | 1,634 | 1,666 | 1,610 | 1,629 | +6 | +0.4% | 101,400 |
| 2014/09/10 | 1,595 | 1,629 | 1,582 | 1,623 | +26 | +1.6% | 76,100 |
| 2014/09/09 | 1,612 | 1,612 | 1,590 | 1,597 | -7 | -0.4% | 30,300 |
| 2014/09/08 | 1,588 | 1,612 | 1,572 | 1,604 | +15 | +0.9% | 61,500 |
| 2014/09/05 | 1,602 | 1,611 | 1,573 | 1,589 | -11 | -0.7% | 47,900 |
| 2014/09/04 | 1,606 | 1,630 | 1,596 | 1,600 | -7 | -0.4% | 76,500 |
| 2014/09/03 | 1,620 | 1,626 | 1,596 | 1,607 | -7 | -0.4% | 63,300 |
| 2014/09/02 | 1,630 | 1,643 | 1,607 | 1,614 | -23 | -1.4% | 71,500 |
| 2014/09/01 | 1,595 | 1,637 | 1,595 | 1,637 | +48 | +3% | 126,300 |
| 2014/08/29 | 1,592 | 1,592 | 1,570 | 1,589 | -3 | -0.2% | 48,700 |
| 2014/08/28 | 1,585 | 1,593 | 1,578 | 1,592 | +14 | +0.9% | 50,400 |
| 2014/08/27 | 1,555 | 1,580 | 1,555 | 1,578 | +4 | +0.3% | 33,800 |
| 2014/08/26 | 1,569 | 1,580 | 1,558 | 1,574 | +1 | +0.1% | 34,200 |
| 2014/08/25 | 1,575 | 1,575 | 1,530 | 1,573 | +29 | +1.9% | 31,800 |
| 2014/08/22 | 1,580 | 1,580 | 1,539 | 1,544 | -27 | -1.7% | 56,100 |
| 2014/08/21 | 1,562 | 1,590 | 1,561 | 1,571 | +16 | +1% | 88,800 |
| 2014/08/20 | 1,563 | 1,571 | 1,551 | 1,555 | -4 | -0.3% | 57,700 |
| 2014/08/19 | 1,556 | 1,563 | 1,533 | 1,559 | +13 | +0.8% | 48,500 |
| 2014/08/18 | 1,563 | 1,574 | 1,543 | 1,546 | -21 | -1.3% | 40,400 |
| 2014/08/15 | 1,554 | 1,576 | 1,530 | 1,567 | +23 | +1.5% | 79,500 |
| 2014/08/14 | 1,543 | 1,554 | 1,540 | 1,544 | -4 | -0.3% | 55,800 |
| 2014/08/13 | 1,548 | 1,554 | 1,513 | 1,548 | +2 | +0.1% | 91,400 |
| 2014/08/12 | 1,535 | 1,549 | 1,511 | 1,546 | +15 | +1% | 93,000 |
| 2014/08/11 | 1,530 | 1,534 | 1,497 | 1,531 | +3 | +0.2% | 73,300 |
| 2014/08/08 | 1,545 | 1,549 | 1,525 | 1,528 | -22 | -1.4% | 64,300 |
2651～
2700
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
