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 |
|---|---|---|---|---|---|---|---|
| 2013/09/30 | 1,318 | 1,338 | 1,317 | 1,324 | -24 | -1.8% | 24,700 |
| 2013/09/27 | 1,332 | 1,349 | 1,320 | 1,348 | +14 | +1% | 63,800 |
| 2013/09/26 | 1,330 | 1,336 | 1,301 | 1,334 | +8 | +0.6% | 68,900 |
| 2013/09/25 | 1,315 | 1,329 | 1,312 | 1,326 | +10 | +0.8% | 35,500 |
| 2013/09/24 | 1,303 | 1,321 | 1,293 | 1,316 | +11 | +0.8% | 59,000 |
| 2013/09/20 | 1,300 | 1,305 | 1,279 | 1,305 | +9 | +0.7% | 63,200 |
| 2013/09/19 | 1,243 | 1,298 | 1,240 | 1,296 | +47 | +3.8% | 52,000 |
| 2013/09/18 | 1,272 | 1,277 | 1,240 | 1,249 | -30 | -2.3% | 66,400 |
| 2013/09/17 | 1,280 | 1,302 | 1,275 | 1,279 | -6 | -0.5% | 55,100 |
| 2013/09/13 | 1,300 | 1,306 | 1,279 | 1,285 | -6 | -0.5% | 90,000 |
| 2013/09/12 | 1,280 | 1,295 | 1,265 | 1,291 | +19 | +1.5% | 54,300 |
| 2013/09/11 | 1,293 | 1,297 | 1,263 | 1,272 | -18 | -1.4% | 56,000 |
| 2013/09/10 | 1,283 | 1,295 | 1,256 | 1,290 | +21 | +1.7% | 65,900 |
| 2013/09/09 | 1,309 | 1,309 | 1,260 | 1,269 | -1 | -0.1% | 46,100 |
| 2013/09/06 | 1,285 | 1,286 | 1,253 | 1,270 | -23 | -1.8% | 34,600 |
| 2013/09/05 | 1,312 | 1,312 | 1,288 | 1,293 | -16 | -1.2% | 50,800 |
| 2013/09/04 | 1,305 | 1,313 | 1,290 | 1,309 | +3 | +0.2% | 94,500 |
| 2013/09/03 | 1,282 | 1,308 | 1,282 | 1,306 | +34 | +2.7% | 110,900 |
| 2013/09/02 | 1,258 | 1,278 | 1,252 | 1,272 | +20 | +1.6% | 79,900 |
| 2013/08/30 | 1,267 | 1,268 | 1,243 | 1,252 | -2 | -0.2% | 80,800 |
| 2013/08/29 | 1,248 | 1,267 | 1,248 | 1,254 | -1 | -0.1% | 41,700 |
| 2013/08/28 | 1,251 | 1,269 | 1,250 | 1,255 | -6 | -0.5% | 49,500 |
| 2013/08/27 | 1,261 | 1,270 | 1,258 | 1,261 | ±0 | ±0% | 42,200 |
| 2013/08/26 | 1,254 | 1,270 | 1,250 | 1,261 | +19 | +1.5% | 50,400 |
| 2013/08/23 | 1,263 | 1,263 | 1,233 | 1,242 | -20 | -1.6% | 68,200 |
| 2013/08/22 | 1,235 | 1,265 | 1,235 | 1,262 | +24 | +1.9% | 58,100 |
| 2013/08/21 | 1,232 | 1,246 | 1,222 | 1,238 | -5 | -0.4% | 45,400 |
| 2013/08/20 | 1,220 | 1,258 | 1,220 | 1,243 | +22 | +1.8% | 54,100 |
| 2013/08/19 | 1,246 | 1,246 | 1,189 | 1,221 | -25 | -2% | 53,500 |
| 2013/08/16 | 1,220 | 1,260 | 1,210 | 1,246 | +15 | +1.2% | 65,300 |
| 2013/08/15 | 1,252 | 1,269 | 1,230 | 1,231 | -43 | -3.4% | 45,000 |
| 2013/08/14 | 1,260 | 1,274 | 1,249 | 1,274 | +16 | +1.3% | 64,200 |
| 2013/08/13 | 1,230 | 1,258 | 1,218 | 1,258 | +49 | +4.1% | 54,000 |
| 2013/08/12 | 1,212 | 1,226 | 1,202 | 1,209 | -18 | -1.5% | 36,600 |
| 2013/08/09 | 1,232 | 1,242 | 1,220 | 1,227 | -5 | -0.4% | 29,700 |
| 2013/08/08 | 1,215 | 1,253 | 1,215 | 1,232 | +6 | +0.5% | 59,500 |
| 2013/08/07 | 1,258 | 1,265 | 1,225 | 1,226 | -51 | -4% | 98,400 |
| 2013/08/06 | 1,257 | 1,280 | 1,232 | 1,277 | +23 | +1.8% | 176,800 |
| 2013/08/05 | 1,236 | 1,259 | 1,230 | 1,254 | +25 | +2% | 146,100 |
| 2013/08/02 | 1,205 | 1,230 | 1,175 | 1,229 | +54 | +4.6% | 171,400 |
| 2013/08/01 | 1,158 | 1,176 | 1,142 | 1,175 | +40 | +3.5% | 84,300 |
| 2013/07/31 | 1,175 | 1,175 | 1,134 | 1,135 | -55 | -4.6% | 71,200 |
| 2013/07/30 | 1,157 | 1,197 | 1,153 | 1,190 | +22 | +1.9% | 79,600 |
| 2013/07/29 | 1,151 | 1,210 | 1,142 | 1,168 | +10 | +0.9% | 191,800 |
| 2013/07/26 | 1,151 | 1,169 | 1,147 | 1,158 | -4 | -0.3% | 43,600 |
| 2013/07/25 | 1,177 | 1,185 | 1,157 | 1,162 | -17 | -1.4% | 87,900 |
| 2013/07/24 | 1,195 | 1,195 | 1,163 | 1,179 | -16 | -1.3% | 66,900 |
| 2013/07/23 | 1,177 | 1,200 | 1,167 | 1,195 | +11 | +0.9% | 81,900 |
| 2013/07/22 | 1,159 | 1,188 | 1,156 | 1,184 | +45 | +4% | 58,600 |
| 2013/07/19 | 1,194 | 1,194 | 1,137 | 1,139 | -38 | -3.2% | 79,300 |
2851～
2900
件表示中 / 6965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 | 184,700円 | +4.5% | -1.2% | 3.97% | 15.48倍 | 1.80倍 |
|
半導体製造用のＣＭＰ（化学的機械的研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| 日東紡 | 511,000円 | +10.1% | -3.2% | 2.07% | 14.31倍 | 1.43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 | 737,000円 | +6.0% | -5.0% | 1.91% | 13.49倍 | 1.48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 |
| 住阪セメ | 377,400円 | +7.1% | +87.9% | 3.18% | 8.89倍 | 0.65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 |
| ニチハ | 309,000円 | -0.7% | +42.0% | 3.69% | 14.60倍 | 0.84倍 |
|
窯業系外壁材で最大手。高級感のある洋風外壁が特徴。住宅向け以外にも注力。米国で現地生産 |
市場注目の銘柄
チャート関連のコラム
