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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,570 | 1,570 | 1,535 | 1,548 | +5 | +0.3% | 93,800 |
| 2010/03/09 | 1,552 | 1,572 | 1,541 | 1,543 | -20 | -1.3% | 62,800 |
| 2010/03/08 | 1,569 | 1,575 | 1,539 | 1,563 | +5 | +0.3% | 53,500 |
| 2010/03/05 | 1,564 | 1,578 | 1,550 | 1,558 | +14 | +0.9% | 46,700 |
| 2010/03/04 | 1,505 | 1,552 | 1,494 | 1,544 | +54 | +3.6% | 94,400 |
| 2010/03/03 | 1,522 | 1,522 | 1,476 | 1,490 | -9 | -0.6% | 94,300 |
| 2010/03/02 | 1,501 | 1,510 | 1,480 | 1,499 | -5 | -0.3% | 113,400 |
| 2010/03/01 | 1,504 | 1,511 | 1,477 | 1,504 | +1 | +0.1% | 57,300 |
| 2010/02/26 | 1,449 | 1,519 | 1,434 | 1,503 | +42 | +2.9% | 109,800 |
| 2010/02/25 | 1,500 | 1,500 | 1,455 | 1,461 | -30 | -2% | 105,500 |
| 2010/02/24 | 1,489 | 1,496 | 1,460 | 1,491 | +8 | +0.5% | 106,100 |
| 2010/02/23 | 1,509 | 1,509 | 1,458 | 1,483 | -26 | -1.7% | 59,900 |
| 2010/02/22 | 1,485 | 1,517 | 1,472 | 1,509 | +27 | +1.8% | 77,000 |
| 2010/02/19 | 1,518 | 1,518 | 1,479 | 1,482 | -39 | -2.6% | 34,300 |
| 2010/02/18 | 1,490 | 1,524 | 1,490 | 1,521 | -10 | -0.7% | 53,000 |
| 2010/02/17 | 1,550 | 1,550 | 1,510 | 1,531 | +11 | +0.7% | 40,100 |
| 2010/02/16 | 1,534 | 1,536 | 1,510 | 1,520 | -14 | -0.9% | 20,600 |
| 2010/02/15 | 1,557 | 1,557 | 1,511 | 1,534 | -23 | -1.5% | 30,000 |
| 2010/02/12 | 1,569 | 1,574 | 1,533 | 1,557 | +14 | +0.9% | 34,800 |
| 2010/02/10 | 1,550 | 1,551 | 1,507 | 1,543 | +8 | +0.5% | 55,200 |
| 2010/02/09 | 1,490 | 1,540 | 1,487 | 1,535 | +5 | +0.3% | 50,400 |
| 2010/02/08 | 1,530 | 1,578 | 1,521 | 1,530 | -20 | -1.3% | 52,700 |
| 2010/02/05 | 1,568 | 1,568 | 1,533 | 1,550 | -42 | -2.6% | 67,100 |
| 2010/02/04 | 1,599 | 1,599 | 1,563 | 1,592 | +5 | +0.3% | 70,500 |
| 2010/02/03 | 1,580 | 1,620 | 1,580 | 1,587 | -8 | -0.5% | 117,300 |
| 2010/02/02 | 1,585 | 1,656 | 1,562 | 1,595 | +12 | +0.8% | 186,600 |
| 2010/02/01 | 1,565 | 1,588 | 1,539 | 1,583 | -11 | -0.7% | 71,600 |
| 2010/01/29 | 1,625 | 1,625 | 1,594 | 1,594 | -34 | -2.1% | 36,100 |
| 2010/01/28 | 1,599 | 1,669 | 1,592 | 1,628 | +27 | +1.7% | 148,200 |
| 2010/01/27 | 1,630 | 1,633 | 1,601 | 1,601 | -29 | -1.8% | 110,300 |
| 2010/01/26 | 1,630 | 1,657 | 1,625 | 1,630 | +3 | +0.2% | 62,400 |
| 2010/01/25 | 1,601 | 1,639 | 1,601 | 1,627 | -43 | -2.6% | 80,400 |
| 2010/01/22 | 1,640 | 1,670 | 1,635 | 1,670 | -10 | -0.6% | 89,000 |
| 2010/01/21 | 1,600 | 1,682 | 1,599 | 1,680 | +94 | +5.9% | 112,400 |
| 2010/01/20 | 1,629 | 1,629 | 1,586 | 1,586 | -35 | -2.2% | 41,500 |
| 2010/01/19 | 1,650 | 1,650 | 1,614 | 1,621 | -21 | -1.3% | 45,600 |
| 2010/01/18 | 1,611 | 1,645 | 1,588 | 1,642 | -6 | -0.4% | 36,300 |
| 2010/01/15 | 1,650 | 1,656 | 1,633 | 1,648 | +25 | +1.5% | 105,900 |
| 2010/01/14 | 1,567 | 1,623 | 1,567 | 1,623 | +39 | +2.5% | 45,500 |
| 2010/01/13 | 1,598 | 1,598 | 1,570 | 1,584 | -14 | -0.9% | 54,200 |
| 2010/01/12 | 1,609 | 1,609 | 1,583 | 1,598 | -18 | -1.1% | 45,400 |
| 2010/01/08 | 1,595 | 1,620 | 1,572 | 1,616 | +44 | +2.8% | 69,100 |
| 2010/01/07 | 1,560 | 1,577 | 1,558 | 1,572 | +13 | +0.8% | 59,600 |
| 2010/01/06 | 1,564 | 1,564 | 1,540 | 1,559 | +10 | +0.6% | 30,100 |
| 2010/01/05 | 1,560 | 1,565 | 1,545 | 1,549 | -2 | -0.1% | 93,900 |
| 2010/01/04 | 1,550 | 1,556 | 1,549 | 1,551 | +15 | +1% | 46,300 |
| 2009/12/30 | 1,540 | 1,540 | 1,493 | 1,536 | +8 | +0.5% | 43,900 |
| 2009/12/29 | 1,500 | 1,530 | 1,500 | 1,528 | +31 | +2.1% | 44,700 |
| 2009/12/28 | 1,497 | 1,509 | 1,488 | 1,497 | +1 | +0.1% | 56,700 |
| 2009/12/25 | 1,472 | 1,500 | 1,471 | 1,496 | +5 | +0.3% | 19,300 |
3751～
3800
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 | 198,300円 | +4.5% | -1.2% | 3.70% | 16.62倍 | 1.93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 | 599,000円 | +10.1% | -3.2% | 1.77% | 16.77倍 | 1.68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 | 763,000円 | +6.0% | -5.0% | 1.85% | 13.81倍 | 1.51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 | 373,200円 | +7.1% | +87.9% | 3.22% | 8.65倍 | 0.63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 | 331,000円 | +1.2% | -2.1% | 3.47% | 7.19倍 | 1.17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
