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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 1,499 | 1,514 | 1,471 | 1,491 | +1 | +0.1% | 30,900 |
| 2009/12/22 | 1,504 | 1,504 | 1,472 | 1,490 | +26 | +1.8% | 54,800 |
| 2009/12/21 | 1,464 | 1,484 | 1,452 | 1,464 | -15 | -1% | 46,800 |
| 2009/12/18 | 1,480 | 1,493 | 1,473 | 1,479 | -23 | -1.5% | 57,000 |
| 2009/12/17 | 1,515 | 1,529 | 1,493 | 1,502 | -29 | -1.9% | 53,700 |
| 2009/12/16 | 1,531 | 1,541 | 1,508 | 1,531 | +7 | +0.5% | 49,700 |
| 2009/12/15 | 1,531 | 1,556 | 1,506 | 1,524 | -33 | -2.1% | 78,400 |
| 2009/12/14 | 1,513 | 1,571 | 1,513 | 1,557 | +47 | +3.1% | 153,200 |
| 2009/12/11 | 1,412 | 1,523 | 1,407 | 1,510 | +151 | +11.1% | 223,600 |
| 2009/12/10 | 1,379 | 1,385 | 1,349 | 1,359 | -40 | -2.9% | 76,400 |
| 2009/12/09 | 1,393 | 1,402 | 1,371 | 1,399 | -17 | -1.2% | 82,600 |
| 2009/12/08 | 1,429 | 1,437 | 1,411 | 1,416 | -17 | -1.2% | 79,400 |
| 2009/12/07 | 1,463 | 1,477 | 1,411 | 1,433 | -35 | -2.4% | 118,200 |
| 2009/12/04 | 1,466 | 1,484 | 1,437 | 1,468 | -18 | -1.2% | 70,900 |
| 2009/12/03 | 1,449 | 1,489 | 1,434 | 1,486 | +42 | +2.9% | 77,000 |
| 2009/12/02 | 1,459 | 1,475 | 1,421 | 1,444 | -6 | -0.4% | 99,200 |
| 2009/12/01 | 1,379 | 1,457 | 1,372 | 1,450 | +71 | +5.1% | 113,300 |
| 2009/11/30 | 1,345 | 1,411 | 1,344 | 1,379 | +26 | +1.9% | 135,900 |
| 2009/11/27 | 1,285 | 1,385 | 1,280 | 1,353 | +88 | +7% | 215,200 |
| 2009/11/26 | 1,270 | 1,275 | 1,230 | 1,265 | +5 | +0.4% | 46,600 |
| 2009/11/25 | 1,253 | 1,260 | 1,221 | 1,260 | +2 | +0.2% | 88,400 |
| 2009/11/24 | 1,245 | 1,278 | 1,237 | 1,258 | +24 | +1.9% | 78,100 |
| 2009/11/20 | 1,213 | 1,234 | 1,205 | 1,234 | +18 | +1.5% | 95,200 |
| 2009/11/19 | 1,238 | 1,243 | 1,195 | 1,216 | -20 | -1.6% | 96,800 |
| 2009/11/18 | 1,208 | 1,246 | 1,195 | 1,236 | +11 | +0.9% | 93,800 |
| 2009/11/17 | 1,239 | 1,250 | 1,208 | 1,225 | -2 | -0.2% | 62,000 |
| 2009/11/16 | 1,210 | 1,236 | 1,201 | 1,227 | +1 | +0.1% | 38,400 |
| 2009/11/13 | 1,213 | 1,233 | 1,206 | 1,226 | -7 | -0.6% | 56,100 |
| 2009/11/12 | 1,262 | 1,265 | 1,233 | 1,233 | -45 | -3.5% | 70,000 |
| 2009/11/11 | 1,301 | 1,302 | 1,270 | 1,278 | -24 | -1.8% | 49,200 |
| 2009/11/10 | 1,337 | 1,346 | 1,300 | 1,302 | -15 | -1.1% | 71,100 |
| 2009/11/09 | 1,317 | 1,338 | 1,294 | 1,317 | +20 | +1.5% | 103,200 |
| 2009/11/06 | 1,272 | 1,299 | 1,269 | 1,297 | +5 | +0.4% | 184,800 |
| 2009/11/05 | 1,326 | 1,331 | 1,262 | 1,292 | -54 | -4% | 190,500 |
| 2009/11/04 | 1,369 | 1,376 | 1,321 | 1,346 | -59 | -4.2% | 119,900 |
| 2009/11/02 | 1,414 | 1,421 | 1,387 | 1,405 | -89 | -6% | 86,200 |
| 2009/10/30 | 1,466 | 1,500 | 1,461 | 1,494 | +29 | +2% | 39,000 |
| 2009/10/29 | 1,440 | 1,465 | 1,421 | 1,465 | -8 | -0.5% | 54,900 |
| 2009/10/28 | 1,480 | 1,486 | 1,467 | 1,473 | -5 | -0.3% | 40,700 |
| 2009/10/27 | 1,484 | 1,492 | 1,463 | 1,478 | -36 | -2.4% | 61,800 |
| 2009/10/26 | 1,534 | 1,534 | 1,492 | 1,514 | -22 | -1.4% | 84,500 |
| 2009/10/23 | 1,532 | 1,555 | 1,511 | 1,536 | +4 | +0.3% | 72,400 |
| 2009/10/22 | 1,531 | 1,541 | 1,475 | 1,532 | -34 | -2.2% | 86,800 |
| 2009/10/21 | 1,542 | 1,573 | 1,542 | 1,566 | -6 | -0.4% | 28,400 |
| 2009/10/20 | 1,579 | 1,598 | 1,571 | 1,572 | +16 | +1% | 70,800 |
| 2009/10/19 | 1,551 | 1,563 | 1,533 | 1,556 | +6 | +0.4% | 131,900 |
| 2009/10/16 | 1,513 | 1,550 | 1,507 | 1,550 | +40 | +2.6% | 109,300 |
| 2009/10/15 | 1,495 | 1,520 | 1,475 | 1,510 | +56 | +3.9% | 132,300 |
| 2009/10/14 | 1,496 | 1,496 | 1,431 | 1,454 | -30 | -2% | 115,900 |
| 2009/10/13 | 1,495 | 1,517 | 1,471 | 1,484 | +9 | +0.6% | 137,900 |
3801～
3850
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
