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 |
|---|---|---|---|---|---|---|---|
| 2010/02/12 | 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 |
| 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 |
3801～
3850
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
