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 |
|---|---|---|---|---|---|---|---|
| 2012/08/17 | 1,290 | 1,290 | 1,263 | 1,282 | -9 | -0.7% | 71,900 |
| 2012/08/16 | 1,262 | 1,293 | 1,249 | 1,291 | +41 | +3.3% | 72,200 |
| 2012/08/15 | 1,299 | 1,299 | 1,239 | 1,250 | -37 | -2.9% | 53,100 |
| 2012/08/14 | 1,254 | 1,293 | 1,237 | 1,287 | +32 | +2.5% | 92,000 |
| 2012/08/13 | 1,253 | 1,279 | 1,233 | 1,255 | +2 | +0.2% | 73,100 |
| 2012/08/10 | 1,304 | 1,319 | 1,245 | 1,253 | -56 | -4.3% | 213,900 |
| 2012/08/09 | 1,317 | 1,329 | 1,284 | 1,309 | -22 | -1.7% | 121,800 |
| 2012/08/08 | 1,285 | 1,335 | 1,283 | 1,331 | +77 | +6.1% | 221,500 |
| 2012/08/07 | 1,272 | 1,280 | 1,244 | 1,254 | -18 | -1.4% | 145,700 |
| 2012/08/06 | 1,289 | 1,302 | 1,260 | 1,272 | -17 | -1.3% | 243,100 |
| 2012/08/03 | 1,200 | 1,296 | 1,200 | 1,289 | +70 | +5.7% | 243,400 |
| 2012/08/02 | 1,241 | 1,258 | 1,207 | 1,219 | +68 | +5.9% | 313,400 |
| 2012/08/01 | 1,116 | 1,154 | 1,102 | 1,151 | +43 | +3.9% | 86,400 |
| 2012/07/31 | 1,101 | 1,114 | 1,062 | 1,108 | -1 | -0.1% | 65,000 |
| 2012/07/30 | 1,120 | 1,138 | 1,084 | 1,109 | -3 | -0.3% | 48,400 |
| 2012/07/27 | 1,079 | 1,112 | 1,067 | 1,112 | +55 | +5.2% | 52,900 |
| 2012/07/26 | 1,062 | 1,066 | 1,047 | 1,057 | -28 | -2.6% | 79,300 |
| 2012/07/25 | 1,046 | 1,088 | 1,042 | 1,085 | -8 | -0.7% | 100,000 |
| 2012/07/24 | 1,112 | 1,122 | 1,078 | 1,093 | -24 | -2.1% | 97,000 |
| 2012/07/23 | 1,133 | 1,139 | 1,110 | 1,117 | -33 | -2.9% | 115,900 |
| 2012/07/20 | 1,147 | 1,159 | 1,120 | 1,150 | +4 | +0.3% | 98,200 |
| 2012/07/19 | 1,146 | 1,170 | 1,133 | 1,146 | +17 | +1.5% | 79,700 |
| 2012/07/18 | 1,168 | 1,174 | 1,126 | 1,129 | -36 | -3.1% | 93,000 |
| 2012/07/17 | 1,187 | 1,189 | 1,161 | 1,165 | -21 | -1.8% | 58,100 |
| 2012/07/13 | 1,166 | 1,191 | 1,162 | 1,186 | +7 | +0.6% | 36,000 |
| 2012/07/12 | 1,192 | 1,210 | 1,178 | 1,179 | -23 | -1.9% | 38,200 |
| 2012/07/11 | 1,220 | 1,222 | 1,195 | 1,202 | -9 | -0.7% | 40,900 |
| 2012/07/10 | 1,223 | 1,243 | 1,211 | 1,211 | -12 | -1% | 44,100 |
| 2012/07/09 | 1,227 | 1,241 | 1,207 | 1,223 | -19 | -1.5% | 70,000 |
| 2012/07/06 | 1,240 | 1,260 | 1,237 | 1,242 | +5 | +0.4% | 69,000 |
| 2012/07/05 | 1,210 | 1,254 | 1,210 | 1,237 | +28 | +2.3% | 89,500 |
| 2012/07/04 | 1,230 | 1,250 | 1,205 | 1,209 | -12 | -1% | 132,800 |
| 2012/07/03 | 1,190 | 1,245 | 1,184 | 1,221 | +40 | +3.4% | 110,900 |
| 2012/07/02 | 1,200 | 1,218 | 1,181 | 1,181 | -2 | -0.2% | 41,900 |
| 2012/06/29 | 1,178 | 1,198 | 1,168 | 1,183 | -3 | -0.3% | 116,700 |
| 2012/06/28 | 1,207 | 1,228 | 1,180 | 1,186 | -14 | -1.2% | 152,700 |
| 2012/06/27 | 1,153 | 1,202 | 1,127 | 1,200 | +47 | +4.1% | 136,800 |
| 2012/06/26 | 1,154 | 1,177 | 1,141 | 1,153 | ±0 | ±0% | 73,300 |
| 2012/06/25 | 1,124 | 1,158 | 1,110 | 1,153 | +34 | +3% | 80,500 |
| 2012/06/22 | 1,133 | 1,133 | 1,114 | 1,119 | -23 | -2% | 59,600 |
| 2012/06/21 | 1,135 | 1,148 | 1,121 | 1,142 | +9 | +0.8% | 67,300 |
| 2012/06/20 | 1,155 | 1,155 | 1,127 | 1,133 | -4 | -0.4% | 47,400 |
| 2012/06/19 | 1,166 | 1,166 | 1,134 | 1,137 | -29 | -2.5% | 25,500 |
| 2012/06/18 | 1,163 | 1,175 | 1,161 | 1,166 | +33 | +2.9% | 64,800 |
| 2012/06/15 | 1,145 | 1,154 | 1,122 | 1,133 | -12 | -1% | 116,300 |
| 2012/06/14 | 1,090 | 1,154 | 1,090 | 1,145 | +61 | +5.6% | 107,800 |
| 2012/06/13 | 1,115 | 1,115 | 1,077 | 1,084 | -28 | -2.5% | 101,700 |
| 2012/06/12 | 1,106 | 1,126 | 1,087 | 1,112 | -23 | -2% | 93,600 |
| 2012/06/11 | 1,140 | 1,155 | 1,133 | 1,135 | +14 | +1.2% | 26,500 |
| 2012/06/08 | 1,161 | 1,169 | 1,108 | 1,121 | -40 | -3.4% | 138,300 |
3151～
3200
件表示中 / 6991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 | 200,200円 | +4.5% | -1.2% | 3.66% | 16.78倍 | 1.95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 |
| 東海カーボ | 100,700円 | -2.6% | -2.6% | 2.98% | 19.55倍 | 0.74倍 |
|
炭素製品大手。タイヤ用カーボン素材や電炉用電極、半導体用素材も。子会社でカソード事業 |
| 三谷セキ | 780,000円 | +6.0% | -5.0% | 1.81% | 14.12倍 | 1.55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 | 379,800円 | +7.1% | +87.9% | 3.16% | 8.80倍 | 0.64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 |
| 黒崎播磨 | 334,000円 | +1.2% | -2.1% | 3.44% | 7.26倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
