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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,172 | 1,197 | 1,172 | 1,179 | +1 | +0.1% | 27,100 |
| 2010/10/18 | 1,154 | 1,195 | 1,154 | 1,178 | +16 | +1.4% | 27,600 |
| 2010/10/15 | 1,182 | 1,182 | 1,154 | 1,162 | -26 | -2.2% | 49,200 |
| 2010/10/14 | 1,178 | 1,195 | 1,173 | 1,188 | +10 | +0.8% | 36,800 |
| 2010/10/13 | 1,196 | 1,202 | 1,172 | 1,178 | -24 | -2% | 46,800 |
| 2010/10/12 | 1,235 | 1,235 | 1,172 | 1,202 | -29 | -2.4% | 68,600 |
| 2010/10/08 | 1,269 | 1,271 | 1,230 | 1,231 | -50 | -3.9% | 43,900 |
| 2010/10/07 | 1,284 | 1,293 | 1,267 | 1,281 | -2 | -0.2% | 33,700 |
| 2010/10/06 | 1,281 | 1,285 | 1,268 | 1,283 | -1 | -0.1% | 26,200 |
| 2010/10/05 | 1,275 | 1,287 | 1,253 | 1,284 | -8 | -0.6% | 39,400 |
| 2010/10/04 | 1,314 | 1,314 | 1,277 | 1,292 | -10 | -0.8% | 32,500 |
| 2010/10/01 | 1,289 | 1,304 | 1,255 | 1,302 | +14 | +1.1% | 42,500 |
| 2010/09/30 | 1,327 | 1,333 | 1,275 | 1,288 | -52 | -3.9% | 33,200 |
| 2010/09/29 | 1,307 | 1,340 | 1,303 | 1,340 | +34 | +2.6% | 43,800 |
| 2010/09/28 | 1,290 | 1,311 | 1,280 | 1,306 | +7 | +0.5% | 43,200 |
| 2010/09/27 | 1,290 | 1,300 | 1,251 | 1,299 | +24 | +1.9% | 39,000 |
| 2010/09/24 | 1,265 | 1,298 | 1,239 | 1,275 | -15 | -1.2% | 41,500 |
| 2010/09/22 | 1,285 | 1,297 | 1,279 | 1,290 | +3 | +0.2% | 31,900 |
| 2010/09/21 | 1,306 | 1,313 | 1,287 | 1,287 | -23 | -1.8% | 30,900 |
| 2010/09/17 | 1,285 | 1,318 | 1,270 | 1,310 | +26 | +2% | 39,200 |
| 2010/09/16 | 1,288 | 1,290 | 1,266 | 1,284 | ±0 | ±0% | 32,800 |
| 2010/09/15 | 1,243 | 1,289 | 1,233 | 1,284 | +45 | +3.6% | 54,200 |
| 2010/09/14 | 1,236 | 1,257 | 1,234 | 1,239 | +5 | +0.4% | 16,700 |
| 2010/09/13 | 1,244 | 1,250 | 1,234 | 1,234 | -5 | -0.4% | 12,500 |
| 2010/09/10 | 1,250 | 1,250 | 1,220 | 1,239 | +8 | +0.6% | 44,900 |
| 2010/09/09 | 1,251 | 1,251 | 1,210 | 1,231 | +1 | +0.1% | 40,700 |
| 2010/09/08 | 1,252 | 1,257 | 1,218 | 1,230 | -52 | -4.1% | 36,600 |
| 2010/09/07 | 1,298 | 1,298 | 1,271 | 1,282 | -23 | -1.8% | 45,300 |
| 2010/09/06 | 1,221 | 1,310 | 1,221 | 1,305 | +91 | +7.5% | 81,700 |
| 2010/09/03 | 1,179 | 1,223 | 1,179 | 1,214 | +23 | +1.9% | 34,500 |
| 2010/09/02 | 1,175 | 1,192 | 1,158 | 1,191 | +32 | +2.8% | 38,800 |
| 2010/09/01 | 1,151 | 1,188 | 1,151 | 1,159 | +10 | +0.9% | 46,500 |
| 2010/08/31 | 1,191 | 1,191 | 1,148 | 1,149 | -70 | -5.7% | 36,200 |
| 2010/08/30 | 1,204 | 1,245 | 1,198 | 1,219 | +29 | +2.4% | 54,800 |
| 2010/08/27 | 1,128 | 1,193 | 1,128 | 1,190 | +44 | +3.8% | 67,800 |
| 2010/08/26 | 1,157 | 1,157 | 1,134 | 1,146 | +1 | +0.1% | 55,600 |
| 2010/08/25 | 1,147 | 1,164 | 1,145 | 1,145 | -11 | -1% | 32,700 |
| 2010/08/24 | 1,170 | 1,170 | 1,150 | 1,156 | -25 | -2.1% | 31,500 |
| 2010/08/23 | 1,200 | 1,200 | 1,171 | 1,181 | -20 | -1.7% | 32,900 |
| 2010/08/20 | 1,230 | 1,230 | 1,195 | 1,201 | -38 | -3.1% | 36,900 |
| 2010/08/19 | 1,248 | 1,254 | 1,227 | 1,239 | -5 | -0.4% | 37,100 |
| 2010/08/18 | 1,237 | 1,250 | 1,214 | 1,244 | +31 | +2.6% | 61,600 |
| 2010/08/17 | 1,209 | 1,230 | 1,201 | 1,213 | -3 | -0.2% | 40,400 |
| 2010/08/16 | 1,257 | 1,269 | 1,215 | 1,216 | -40 | -3.2% | 55,300 |
| 2010/08/13 | 1,177 | 1,264 | 1,164 | 1,256 | +85 | +7.3% | 103,000 |
| 2010/08/12 | 1,175 | 1,175 | 1,145 | 1,171 | -22 | -1.8% | 40,200 |
| 2010/08/11 | 1,219 | 1,224 | 1,187 | 1,193 | -42 | -3.4% | 37,400 |
| 2010/08/10 | 1,259 | 1,263 | 1,231 | 1,235 | -23 | -1.8% | 35,600 |
| 2010/08/09 | 1,234 | 1,262 | 1,230 | 1,258 | +5 | +0.4% | 45,600 |
| 2010/08/06 | 1,213 | 1,258 | 1,213 | 1,253 | +40 | +3.3% | 58,200 |
3601～
3650
件表示中 / 6990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 | 200,100円 | +4.5% | -1.2% | 3.67% | 16.77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 |
| 日東紡 | 618,000円 | +10.1% | -3.2% | 1.72% | 17.30倍 | 1.73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 | 766,000円 | +6.0% | -5.0% | 1.84% | 13.86倍 | 1.52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 | 376,900円 | +7.1% | +87.9% | 3.18% | 8.74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 | 334,500円 | +1.2% | -2.1% | 3.44% | 7.27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
