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 |
|---|---|---|---|---|---|---|---|
| 2014/05/28 | 1,125 | 1,181 | 1,120 | 1,169 | +55 | +4.9% | 100,100 |
| 2014/05/27 | 1,110 | 1,131 | 1,109 | 1,114 | +4 | +0.4% | 65,000 |
| 2014/05/26 | 1,120 | 1,131 | 1,104 | 1,110 | -20 | -1.8% | 94,800 |
| 2014/05/23 | 1,140 | 1,146 | 1,126 | 1,130 | -24 | -2.1% | 78,500 |
| 2014/05/22 | 1,168 | 1,172 | 1,151 | 1,154 | -26 | -2.2% | 43,200 |
| 2014/05/21 | 1,165 | 1,185 | 1,165 | 1,180 | -9 | -0.8% | 25,200 |
| 2014/05/20 | 1,175 | 1,204 | 1,175 | 1,189 | +34 | +2.9% | 34,900 |
| 2014/05/19 | 1,149 | 1,170 | 1,126 | 1,155 | +6 | +0.5% | 35,300 |
| 2014/05/16 | 1,200 | 1,203 | 1,130 | 1,149 | -58 | -4.8% | 42,300 |
| 2014/05/15 | 1,202 | 1,208 | 1,197 | 1,207 | +5 | +0.4% | 26,400 |
| 2014/05/14 | 1,178 | 1,206 | 1,169 | 1,202 | +39 | +3.4% | 26,300 |
| 2014/05/13 | 1,164 | 1,190 | 1,158 | 1,163 | +21 | +1.8% | 18,700 |
| 2014/05/12 | 1,125 | 1,194 | 1,116 | 1,142 | -2 | -0.2% | 54,300 |
| 2014/05/09 | 1,110 | 1,156 | 1,110 | 1,144 | +14 | +1.2% | 42,900 |
| 2014/05/08 | 1,122 | 1,177 | 1,122 | 1,130 | +6 | +0.5% | 21,400 |
| 2014/05/07 | 1,163 | 1,173 | 1,121 | 1,124 | -55 | -4.7% | 37,300 |
| 2014/05/02 | 1,186 | 1,192 | 1,166 | 1,179 | +2 | +0.2% | 17,200 |
| 2014/05/01 | 1,210 | 1,225 | 1,167 | 1,177 | -3 | -0.3% | 37,300 |
| 2014/04/30 | 1,223 | 1,226 | 1,175 | 1,180 | -27 | -2.2% | 30,100 |
| 2014/04/28 | 1,234 | 1,247 | 1,204 | 1,207 | -21 | -1.7% | 26,700 |
| 2014/04/25 | 1,221 | 1,240 | 1,213 | 1,228 | +9 | +0.7% | 17,800 |
| 2014/04/24 | 1,247 | 1,250 | 1,218 | 1,219 | -8 | -0.7% | 12,300 |
| 2014/04/23 | 1,230 | 1,232 | 1,224 | 1,227 | ±0 | ±0% | 8,200 |
| 2014/04/22 | 1,230 | 1,239 | 1,223 | 1,227 | -2 | -0.2% | 10,900 |
| 2014/04/21 | 1,238 | 1,246 | 1,228 | 1,229 | +3 | +0.2% | 14,100 |
| 2014/04/18 | 1,250 | 1,257 | 1,219 | 1,226 | +6 | +0.5% | 26,900 |
| 2014/04/17 | 1,249 | 1,270 | 1,216 | 1,220 | -23 | -1.9% | 34,000 |
| 2014/04/16 | 1,236 | 1,248 | 1,231 | 1,243 | +23 | +1.9% | 25,900 |
| 2014/04/15 | 1,231 | 1,247 | 1,217 | 1,220 | +19 | +1.6% | 37,700 |
| 2014/04/14 | 1,205 | 1,218 | 1,198 | 1,201 | -8 | -0.7% | 31,300 |
| 2014/04/11 | 1,210 | 1,238 | 1,205 | 1,209 | -18 | -1.5% | 40,300 |
| 2014/04/10 | 1,245 | 1,261 | 1,224 | 1,227 | -20 | -1.6% | 55,400 |
| 2014/04/09 | 1,258 | 1,273 | 1,244 | 1,247 | -10 | -0.8% | 53,200 |
| 2014/04/08 | 1,265 | 1,273 | 1,255 | 1,257 | -22 | -1.7% | 22,400 |
| 2014/04/07 | 1,283 | 1,289 | 1,272 | 1,279 | -12 | -0.9% | 33,100 |
| 2014/04/04 | 1,295 | 1,303 | 1,283 | 1,291 | -12 | -0.9% | 23,800 |
| 2014/04/03 | 1,304 | 1,318 | 1,301 | 1,303 | -2 | -0.2% | 29,900 |
| 2014/04/02 | 1,295 | 1,330 | 1,294 | 1,305 | +15 | +1.2% | 53,900 |
| 2014/04/01 | 1,285 | 1,295 | 1,272 | 1,290 | +3 | +0.2% | 35,200 |
| 2014/03/31 | 1,264 | 1,292 | 1,260 | 1,287 | -8 | -0.6% | 127,700 |
| 2014/03/28 | 1,302 | 1,304 | 1,283 | 1,295 | -20 | -1.5% | 73,000 |
| 2014/03/27 | 1,322 | 1,339 | 1,273 | 1,315 | -25 | -1.9% | 150,300 |
| 2014/03/26 | 1,381 | 1,403 | 1,340 | 1,340 | -40 | -2.9% | 199,500 |
| 2014/03/25 | 1,322 | 1,400 | 1,322 | 1,380 | +85 | +6.6% | 192,600 |
| 2014/03/24 | 1,210 | 1,316 | 1,210 | 1,295 | +92 | +7.6% | 128,000 |
| 2014/03/20 | 1,238 | 1,259 | 1,202 | 1,203 | -47 | -3.8% | 89,400 |
| 2014/03/19 | 1,263 | 1,276 | 1,241 | 1,250 | +2 | +0.2% | 48,100 |
| 2014/03/18 | 1,274 | 1,281 | 1,236 | 1,248 | -1 | -0.1% | 69,000 |
| 2014/03/17 | 1,258 | 1,272 | 1,240 | 1,249 | -8 | -0.6% | 116,200 |
| 2014/03/14 | 1,257 | 1,270 | 1,224 | 1,257 | +24 | +1.9% | 194,300 |
2751～
2800
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
