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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 3,100 | 3,110 | 3,030 | 3,050 | -20 | -0.7% | 240,200 |
| 2024/05/24 | 3,035 | 3,105 | 3,020 | 3,070 | -70 | -2.2% | 216,200 |
| 2024/05/23 | 3,160 | 3,190 | 3,105 | 3,140 | -10 | -0.3% | 155,100 |
| 2024/05/22 | 3,185 | 3,185 | 3,100 | 3,150 | -50 | -1.6% | 217,500 |
| 2024/05/21 | 3,280 | 3,285 | 3,195 | 3,200 | -5 | -0.2% | 261,400 |
| 2024/05/20 | 3,165 | 3,230 | 3,130 | 3,205 | +70 | +2.2% | 272,000 |
| 2024/05/17 | 3,085 | 3,160 | 3,065 | 3,135 | +70 | +2.3% | 285,500 |
| 2024/05/16 | 3,000 | 3,120 | 2,985 | 3,065 | +86 | +2.9% | 374,200 |
| 2024/05/15 | 3,085 | 3,145 | 2,978 | 2,979 | -71 | -2.3% | 707,400 |
| 2024/05/14 | 3,265 | 3,315 | 3,015 | 3,050 | -575 | -15.9% | 1,030,400 |
| 2024/05/13 | 3,560 | 3,625 | 3,535 | 3,625 | +90 | +2.5% | 272,000 |
| 2024/05/10 | 3,560 | 3,575 | 3,505 | 3,535 | +15 | +0.4% | 178,400 |
| 2024/05/09 | 3,545 | 3,565 | 3,505 | 3,520 | +5 | +0.1% | 96,500 |
| 2024/05/08 | 3,495 | 3,535 | 3,455 | 3,515 | +15 | +0.4% | 193,900 |
| 2024/05/07 | 3,485 | 3,520 | 3,465 | 3,500 | +110 | +3.2% | 147,600 |
| 2024/05/02 | 3,415 | 3,445 | 3,380 | 3,390 | -55 | -1.6% | 103,600 |
| 2024/05/01 | 3,430 | 3,475 | 3,400 | 3,445 | ±0 | ±0% | 148,300 |
| 2024/04/30 | 3,420 | 3,495 | 3,380 | 3,445 | +25 | +0.7% | 242,700 |
| 2024/04/26 | 3,350 | 3,435 | 3,305 | 3,420 | +100 | +3% | 235,000 |
| 2024/04/25 | 3,315 | 3,340 | 3,290 | 3,320 | -65 | -1.9% | 123,800 |
| 2024/04/24 | 3,300 | 3,400 | 3,290 | 3,385 | +155 | +4.8% | 270,700 |
| 2024/04/23 | 3,265 | 3,290 | 3,185 | 3,230 | -15 | -0.5% | 222,200 |
| 2024/04/22 | 3,300 | 3,310 | 3,215 | 3,245 | -65 | -2% | 209,700 |
| 2024/04/19 | 3,480 | 3,515 | 3,280 | 3,310 | -175 | -5% | 318,700 |
| 2024/04/18 | 3,420 | 3,525 | 3,365 | 3,485 | +15 | +0.4% | 141,800 |
| 2024/04/17 | 3,470 | 3,560 | 3,445 | 3,470 | +55 | +1.6% | 331,200 |
| 2024/04/16 | 3,455 | 3,485 | 3,400 | 3,415 | -85 | -2.4% | 271,300 |
| 2024/04/15 | 3,505 | 3,505 | 3,450 | 3,500 | -50 | -1.4% | 181,100 |
| 2024/04/12 | 3,615 | 3,615 | 3,515 | 3,550 | +45 | +1.3% | 215,900 |
| 2024/04/11 | 3,510 | 3,530 | 3,480 | 3,505 | -50 | -1.4% | 146,400 |
| 2024/04/10 | 3,530 | 3,580 | 3,515 | 3,555 | +55 | +1.6% | 154,100 |
| 2024/04/09 | 3,510 | 3,510 | 3,450 | 3,500 | +25 | +0.7% | 167,700 |
| 2024/04/08 | 3,490 | 3,510 | 3,430 | 3,475 | +70 | +2.1% | 227,100 |
| 2024/04/05 | 3,425 | 3,465 | 3,400 | 3,405 | -85 | -2.4% | 214,100 |
| 2024/04/04 | 3,500 | 3,550 | 3,490 | 3,490 | +35 | +1% | 167,200 |
| 2024/04/03 | 3,475 | 3,515 | 3,420 | 3,455 | -55 | -1.6% | 232,000 |
| 2024/04/02 | 3,485 | 3,555 | 3,450 | 3,510 | +95 | +2.8% | 330,500 |
| 2024/04/01 | 3,515 | 3,520 | 3,375 | 3,415 | -105 | -3% | 174,800 |
| 2024/03/29 | 3,490 | 3,525 | 3,455 | 3,520 | +65 | +1.9% | 223,300 |
| 2024/03/28 | 3,510 | 3,555 | 3,445 | 3,455 | -125 | -3.5% | 209,100 |
| 2024/03/27 | 3,615 | 3,625 | 3,575 | 3,580 | -45 | -1.2% | 234,000 |
| 2024/03/26 | 3,615 | 3,655 | 3,585 | 3,625 | +20 | +0.6% | 165,200 |
| 2024/03/25 | 3,645 | 3,665 | 3,570 | 3,605 | -45 | -1.2% | 194,400 |
| 2024/03/22 | 3,690 | 3,730 | 3,650 | 3,650 | -50 | -1.4% | 195,100 |
| 2024/03/21 | 3,760 | 3,775 | 3,685 | 3,700 | +45 | +1.2% | 177,200 |
| 2024/03/19 | 3,615 | 3,660 | 3,590 | 3,655 | +30 | +0.8% | 209,000 |
| 2024/03/18 | 3,520 | 3,645 | 3,520 | 3,625 | +100 | +2.8% | 196,500 |
| 2024/03/15 | 3,545 | 3,570 | 3,515 | 3,525 | -30 | -0.8% | 240,300 |
| 2024/03/14 | 3,615 | 3,620 | 3,485 | 3,555 | ±0 | ±0% | 210,800 |
| 2024/03/13 | 3,750 | 3,760 | 3,540 | 3,555 | -75 | -2.1% | 338,100 |
301～
350
件表示中 / 7017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 | 213,400円 | +4.5% | -1.2% | 3.44% | 17.89倍 | 2.08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 | 593,000円 | +10.1% | -3.2% | 1.79% | 16.61倍 | 1.66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 | 884,000円 | +6.0% | -5.0% | 1.60% | 16.01倍 | 1.75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 | 410,000円 | +1.2% | -2.1% | 0.00% | 8.91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 | 393,100円 | +7.1% | +87.9% | 3.05% | 9.00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
