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 |
|---|---|---|---|---|---|---|---|
| 2013/03/05 | 1,418 | 1,418 | 1,390 | 1,391 | -18 | -1.3% | 182,200 |
| 2013/03/04 | 1,407 | 1,415 | 1,399 | 1,409 | +13 | +0.9% | 140,500 |
| 2013/03/01 | 1,397 | 1,406 | 1,378 | 1,396 | +1 | +0.1% | 160,700 |
| 2013/02/28 | 1,373 | 1,398 | 1,361 | 1,395 | +21 | +1.5% | 209,500 |
| 2013/02/27 | 1,360 | 1,392 | 1,359 | 1,374 | +19 | +1.4% | 277,200 |
| 2013/02/26 | 1,351 | 1,366 | 1,343 | 1,355 | -11 | -0.8% | 159,400 |
| 2013/02/25 | 1,364 | 1,376 | 1,357 | 1,366 | +25 | +1.9% | 165,800 |
| 2013/02/22 | 1,350 | 1,352 | 1,317 | 1,341 | -23 | -1.7% | 265,400 |
| 2013/02/21 | 1,377 | 1,377 | 1,344 | 1,364 | -11 | -0.8% | 246,400 |
| 2013/02/20 | 1,388 | 1,407 | 1,368 | 1,375 | -16 | -1.2% | 166,000 |
| 2013/02/19 | 1,395 | 1,425 | 1,385 | 1,391 | -2 | -0.1% | 130,300 |
| 2013/02/18 | 1,355 | 1,395 | 1,355 | 1,393 | +33 | +2.4% | 75,900 |
| 2013/02/15 | 1,384 | 1,384 | 1,342 | 1,360 | -24 | -1.7% | 114,200 |
| 2013/02/14 | 1,353 | 1,392 | 1,353 | 1,384 | +29 | +2.1% | 101,400 |
| 2013/02/13 | 1,383 | 1,388 | 1,345 | 1,355 | -40 | -2.9% | 245,100 |
| 2013/02/12 | 1,404 | 1,423 | 1,389 | 1,395 | -9 | -0.6% | 156,000 |
| 2013/02/08 | 1,423 | 1,430 | 1,399 | 1,404 | -22 | -1.5% | 163,600 |
| 2013/02/07 | 1,438 | 1,443 | 1,419 | 1,426 | -12 | -0.8% | 184,800 |
| 2013/02/06 | 1,410 | 1,438 | 1,410 | 1,438 | +41 | +2.9% | 254,100 |
| 2013/02/05 | 1,416 | 1,427 | 1,393 | 1,397 | -38 | -2.6% | 423,300 |
| 2013/02/04 | 1,600 | 1,600 | 1,380 | 1,435 | -141 | -8.9% | 861,400 |
| 2013/02/01 | 1,600 | 1,600 | 1,558 | 1,576 | +11 | +0.7% | 243,300 |
| 2013/01/31 | 1,520 | 1,565 | 1,510 | 1,565 | +43 | +2.8% | 238,600 |
| 2013/01/30 | 1,513 | 1,530 | 1,504 | 1,522 | +9 | +0.6% | 113,900 |
| 2013/01/29 | 1,518 | 1,534 | 1,508 | 1,513 | ±0 | ±0% | 132,900 |
| 2013/01/28 | 1,537 | 1,542 | 1,511 | 1,513 | -13 | -0.9% | 208,000 |
| 2013/01/25 | 1,508 | 1,530 | 1,483 | 1,526 | +33 | +2.2% | 273,100 |
| 2013/01/24 | 1,456 | 1,499 | 1,451 | 1,493 | +36 | +2.5% | 125,900 |
| 2013/01/23 | 1,480 | 1,495 | 1,454 | 1,457 | -41 | -2.7% | 138,100 |
| 2013/01/22 | 1,522 | 1,522 | 1,473 | 1,498 | -24 | -1.6% | 229,200 |
| 2013/01/21 | 1,484 | 1,527 | 1,466 | 1,522 | +39 | +2.6% | 281,200 |
| 2013/01/18 | 1,449 | 1,500 | 1,440 | 1,483 | +58 | +4.1% | 316,500 |
| 2013/01/17 | 1,437 | 1,492 | 1,412 | 1,425 | -10 | -0.7% | 513,900 |
| 2013/01/16 | 1,470 | 1,472 | 1,426 | 1,435 | -34 | -2.3% | 564,900 |
| 2013/01/15 | 1,503 | 1,506 | 1,442 | 1,469 | -40 | -2.7% | 564,900 |
| 2013/01/11 | 1,533 | 1,540 | 1,502 | 1,509 | -14 | -0.9% | 182,400 |
| 2013/01/10 | 1,556 | 1,560 | 1,518 | 1,523 | -34 | -2.2% | 266,500 |
| 2013/01/09 | 1,535 | 1,573 | 1,535 | 1,557 | +14 | +0.9% | 169,000 |
| 2013/01/08 | 1,540 | 1,564 | 1,531 | 1,543 | -1 | -0.1% | 239,200 |
| 2013/01/07 | 1,601 | 1,604 | 1,537 | 1,544 | -35 | -2.2% | 241,100 |
| 2013/01/04 | 1,583 | 1,584 | 1,555 | 1,579 | +46 | +3% | 165,800 |
| 2012/12/28 | 1,523 | 1,541 | 1,515 | 1,533 | +19 | +1.3% | 164,200 |
| 2012/12/27 | 1,540 | 1,573 | 1,514 | 1,514 | -36 | -2.3% | 291,200 |
| 2012/12/26 | 1,511 | 1,568 | 1,511 | 1,550 | +11 | +0.7% | 248,400 |
| 2012/12/25 | 1,535 | 1,599 | 1,525 | 1,539 | -12 | -0.8% | 350,100 |
| 2012/12/21 | 1,561 | 1,605 | 1,546 | 1,551 | -10 | -0.6% | 308,200 |
| 2012/12/20 | 1,565 | 1,610 | 1,532 | 1,561 | -4 | -0.3% | 524,800 |
| 2012/12/19 | 1,617 | 1,639 | 1,537 | 1,565 | -70 | -4.3% | 829,000 |
| 2012/12/18 | 1,738 | 1,749 | 1,624 | 1,635 | -105 | -6% | 521,500 |
| 2012/12/17 | 1,778 | 1,789 | 1,737 | 1,740 | -17 | -1% | 215,400 |
3051～
3100
件表示中 / 7023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 | 215,300円 | +4.5% | -1.2% | 3.41% | 18.05倍 | 2.10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 | 554,000円 | +10.1% | -3.2% | 1.91% | 15.52倍 | 1.55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 | 897,000円 | +6.0% | -5.0% | 1.57% | 16.24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 | 409,000円 | +1.2% | -2.1% | 0.00% | 8.89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 | 393,500円 | +7.1% | +87.9% | 3.05% | 9.01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
