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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 1,502 | 1,554 | 1,502 | 1,550 | +29 | +1.9% | 87,200 |
| 2014/08/06 | 1,543 | 1,555 | 1,512 | 1,521 | -23 | -1.5% | 132,900 |
| 2014/08/05 | 1,536 | 1,573 | 1,536 | 1,544 | +4 | +0.3% | 84,300 |
| 2014/08/04 | 1,610 | 1,620 | 1,534 | 1,540 | +111 | +7.8% | 431,500 |
| 2014/08/01 | 1,434 | 1,439 | 1,411 | 1,429 | -5 | -0.3% | 38,000 |
| 2014/07/31 | 1,460 | 1,460 | 1,430 | 1,434 | -31 | -2.1% | 33,600 |
| 2014/07/30 | 1,448 | 1,475 | 1,446 | 1,465 | +20 | +1.4% | 69,400 |
| 2014/07/29 | 1,418 | 1,448 | 1,418 | 1,445 | +31 | +2.2% | 41,300 |
| 2014/07/28 | 1,382 | 1,416 | 1,364 | 1,414 | +40 | +2.9% | 34,000 |
| 2014/07/25 | 1,377 | 1,383 | 1,351 | 1,374 | -15 | -1.1% | 70,400 |
| 2014/07/24 | 1,402 | 1,404 | 1,375 | 1,389 | -17 | -1.2% | 43,900 |
| 2014/07/23 | 1,377 | 1,418 | 1,377 | 1,406 | +33 | +2.4% | 54,100 |
| 2014/07/22 | 1,365 | 1,385 | 1,365 | 1,373 | +1 | +0.1% | 36,000 |
| 2014/07/18 | 1,378 | 1,381 | 1,365 | 1,372 | -36 | -2.6% | 30,900 |
| 2014/07/17 | 1,407 | 1,415 | 1,398 | 1,408 | -15 | -1.1% | 34,900 |
| 2014/07/16 | 1,412 | 1,431 | 1,412 | 1,423 | +11 | +0.8% | 35,900 |
| 2014/07/15 | 1,400 | 1,427 | 1,400 | 1,412 | +22 | +1.6% | 45,800 |
| 2014/07/14 | 1,364 | 1,391 | 1,358 | 1,390 | +21 | +1.5% | 20,100 |
| 2014/07/11 | 1,346 | 1,379 | 1,346 | 1,369 | +19 | +1.4% | 43,300 |
| 2014/07/10 | 1,381 | 1,384 | 1,347 | 1,350 | -41 | -2.9% | 72,700 |
| 2014/07/09 | 1,393 | 1,412 | 1,388 | 1,391 | -32 | -2.2% | 28,600 |
| 2014/07/08 | 1,412 | 1,434 | 1,397 | 1,423 | +11 | +0.8% | 42,500 |
| 2014/07/07 | 1,442 | 1,442 | 1,405 | 1,412 | -30 | -2.1% | 49,300 |
| 2014/07/04 | 1,445 | 1,455 | 1,429 | 1,442 | +14 | +1% | 69,900 |
| 2014/07/03 | 1,464 | 1,467 | 1,415 | 1,428 | -43 | -2.9% | 70,800 |
| 2014/07/02 | 1,480 | 1,488 | 1,454 | 1,471 | -9 | -0.6% | 105,700 |
| 2014/07/01 | 1,429 | 1,488 | 1,424 | 1,480 | +57 | +4% | 277,100 |
| 2014/06/30 | 1,370 | 1,439 | 1,359 | 1,423 | +64 | +4.7% | 286,400 |
| 2014/06/27 | 1,352 | 1,379 | 1,337 | 1,359 | +7 | +0.5% | 183,000 |
| 2014/06/26 | 1,353 | 1,386 | 1,350 | 1,352 | +25 | +1.9% | 122,400 |
| 2014/06/25 | 1,317 | 1,345 | 1,309 | 1,327 | -7 | -0.5% | 65,200 |
| 2014/06/24 | 1,293 | 1,341 | 1,291 | 1,334 | +18 | +1.4% | 73,700 |
| 2014/06/23 | 1,320 | 1,323 | 1,287 | 1,316 | -15 | -1.1% | 107,300 |
| 2014/06/20 | 1,229 | 1,333 | 1,228 | 1,331 | +101 | +8.2% | 289,700 |
| 2014/06/19 | 1,212 | 1,231 | 1,205 | 1,230 | +30 | +2.5% | 95,600 |
| 2014/06/18 | 1,175 | 1,206 | 1,175 | 1,200 | +28 | +2.4% | 58,100 |
| 2014/06/17 | 1,160 | 1,175 | 1,154 | 1,172 | +10 | +0.9% | 88,300 |
| 2014/06/16 | 1,174 | 1,186 | 1,161 | 1,162 | -2 | -0.2% | 68,500 |
| 2014/06/13 | 1,158 | 1,168 | 1,154 | 1,164 | -10 | -0.9% | 91,600 |
| 2014/06/12 | 1,166 | 1,177 | 1,156 | 1,174 | -13 | -1.1% | 46,100 |
| 2014/06/11 | 1,158 | 1,192 | 1,158 | 1,187 | +29 | +2.5% | 53,400 |
| 2014/06/10 | 1,163 | 1,185 | 1,156 | 1,158 | -10 | -0.9% | 40,800 |
| 2014/06/09 | 1,191 | 1,200 | 1,162 | 1,168 | -23 | -1.9% | 66,400 |
| 2014/06/06 | 1,218 | 1,228 | 1,187 | 1,191 | -49 | -4% | 52,700 |
| 2014/06/05 | 1,250 | 1,267 | 1,219 | 1,240 | -9 | -0.7% | 62,800 |
| 2014/06/04 | 1,170 | 1,263 | 1,164 | 1,249 | +75 | +6.4% | 95,100 |
| 2014/06/03 | 1,185 | 1,189 | 1,170 | 1,174 | -7 | -0.6% | 25,300 |
| 2014/06/02 | 1,180 | 1,190 | 1,164 | 1,181 | +2 | +0.2% | 31,300 |
| 2014/05/30 | 1,184 | 1,184 | 1,168 | 1,179 | -5 | -0.4% | 28,400 |
| 2014/05/29 | 1,160 | 1,190 | 1,160 | 1,184 | +15 | +1.3% | 34,700 |
2701～
2750
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
