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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 2010/08/05 | 1,222 | 1,242 | 1,203 | 1,213 | -33 | -2.6% | 86,500 |
| 2010/08/04 | 1,245 | 1,249 | 1,224 | 1,246 | +1 | +0.1% | 63,300 |
| 2010/08/03 | 1,241 | 1,258 | 1,228 | 1,245 | +18 | +1.5% | 57,200 |
| 2010/08/02 | 1,218 | 1,238 | 1,218 | 1,227 | +9 | +0.7% | 28,100 |
| 2010/07/30 | 1,237 | 1,260 | 1,211 | 1,218 | -30 | -2.4% | 31,400 |
| 2010/07/29 | 1,273 | 1,273 | 1,198 | 1,248 | -26 | -2% | 34,500 |
| 2010/07/28 | 1,262 | 1,277 | 1,252 | 1,274 | +25 | +2% | 36,400 |
| 2010/07/27 | 1,253 | 1,263 | 1,246 | 1,249 | -11 | -0.9% | 33,100 |
| 2010/07/26 | 1,268 | 1,280 | 1,243 | 1,260 | +47 | +3.9% | 54,700 |
| 2010/07/23 | 1,216 | 1,234 | 1,199 | 1,213 | +27 | +2.3% | 30,000 |
| 2010/07/22 | 1,190 | 1,201 | 1,184 | 1,186 | -12 | -1% | 20,200 |
| 2010/07/21 | 1,220 | 1,230 | 1,195 | 1,198 | -12 | -1% | 51,900 |
| 2010/07/20 | 1,224 | 1,224 | 1,206 | 1,210 | -25 | -2% | 19,800 |
| 2010/07/16 | 1,258 | 1,267 | 1,232 | 1,235 | -39 | -3.1% | 33,800 |
| 2010/07/15 | 1,280 | 1,293 | 1,264 | 1,274 | -6 | -0.5% | 47,600 |
| 2010/07/14 | 1,279 | 1,297 | 1,263 | 1,280 | +31 | +2.5% | 64,800 |
| 2010/07/13 | 1,266 | 1,286 | 1,234 | 1,249 | -19 | -1.5% | 44,700 |
| 2010/07/12 | 1,279 | 1,289 | 1,246 | 1,268 | -23 | -1.8% | 22,500 |
3651～
3700
件表示中 / 7022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 | 211,200円 | +4.5% | -1.2% | 3.47% | 17.70倍 | 2.06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 | 543,000円 | +10.1% | -3.2% | 1.95% | 15.21倍 | 1.52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 | 893,000円 | +6.0% | -5.0% | 1.58% | 16.17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 |
| ノリタケ | 451,000円 | -0.1% | -10.9% | 3.10% | 11.80倍 | 0.83倍 |
|
森村グループ中核。研削砥石トップ。電子部品向けのセラミック材料や乾燥炉、焼成炉が成長 |
市場注目の銘柄
チャート関連のコラム
