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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,649 | 1,680 | 1,595 | 1,613 | -37 | -2.2% | 60,600 |
| 2009/07/27 | 1,687 | 1,694 | 1,640 | 1,650 | +1 | +0.1% | 94,700 |
| 2009/07/24 | 1,687 | 1,718 | 1,619 | 1,649 | -68 | -4% | 136,000 |
| 2009/07/23 | 1,593 | 1,749 | 1,593 | 1,717 | +134 | +8.5% | 132,700 |
| 2009/07/22 | 1,569 | 1,587 | 1,558 | 1,583 | ±0 | ±0% | 56,700 |
| 2009/07/21 | 1,570 | 1,604 | 1,567 | 1,583 | +13 | +0.8% | 50,000 |
| 2009/07/17 | 1,557 | 1,580 | 1,548 | 1,570 | +11 | +0.7% | 36,700 |
| 2009/07/16 | 1,580 | 1,620 | 1,535 | 1,559 | -13 | -0.8% | 69,700 |
| 2009/07/15 | 1,592 | 1,592 | 1,538 | 1,572 | +40 | +2.6% | 44,900 |
| 2009/07/14 | 1,541 | 1,564 | 1,510 | 1,532 | -3 | -0.2% | 94,600 |
| 2009/07/13 | 1,522 | 1,550 | 1,517 | 1,535 | -46 | -2.9% | 141,600 |
| 2009/07/10 | 1,570 | 1,594 | 1,559 | 1,581 | +32 | +2.1% | 71,300 |
| 2009/07/09 | 1,548 | 1,575 | 1,530 | 1,549 | -89 | -5.4% | 111,900 |
| 2009/07/08 | 1,610 | 1,642 | 1,591 | 1,638 | +19 | +1.2% | 90,500 |
| 2009/07/07 | 1,641 | 1,671 | 1,610 | 1,619 | -30 | -1.8% | 50,800 |
| 2009/07/06 | 1,698 | 1,698 | 1,644 | 1,649 | -48 | -2.8% | 67,700 |
| 2009/07/03 | 1,650 | 1,700 | 1,621 | 1,697 | +46 | +2.8% | 96,000 |
| 2009/07/02 | 1,678 | 1,709 | 1,635 | 1,651 | -16 | -1% | 94,500 |
| 2009/07/01 | 1,575 | 1,705 | 1,567 | 1,667 | +100 | +6.4% | 186,300 |
| 2009/06/30 | 1,538 | 1,571 | 1,530 | 1,567 | +52 | +3.4% | 97,200 |
| 2009/06/29 | 1,540 | 1,570 | 1,504 | 1,515 | -25 | -1.6% | 86,100 |
| 2009/06/26 | 1,559 | 1,559 | 1,515 | 1,540 | +11 | +0.7% | 63,600 |
| 2009/06/25 | 1,519 | 1,546 | 1,500 | 1,529 | +57 | +3.9% | 106,100 |
| 2009/06/24 | 1,471 | 1,497 | 1,457 | 1,472 | -10 | -0.7% | 56,300 |
| 2009/06/23 | 1,476 | 1,536 | 1,455 | 1,482 | -54 | -3.5% | 123,200 |
| 2009/06/22 | 1,467 | 1,578 | 1,467 | 1,536 | +49 | +3.3% | 153,400 |
| 2009/06/19 | 1,550 | 1,605 | 1,450 | 1,487 | -68 | -4.4% | 170,500 |
| 2009/06/18 | 1,454 | 1,568 | 1,433 | 1,555 | +103 | +7.1% | 296,200 |
| 2009/06/17 | 1,394 | 1,482 | 1,393 | 1,452 | +78 | +5.7% | 201,900 |
| 2009/06/16 | 1,410 | 1,435 | 1,371 | 1,374 | -92 | -6.3% | 100,100 |
| 2009/06/15 | 1,489 | 1,503 | 1,455 | 1,466 | -9 | -0.6% | 99,900 |
| 2009/06/12 | 1,519 | 1,538 | 1,470 | 1,475 | -74 | -4.8% | 117,600 |
| 2009/06/11 | 1,524 | 1,549 | 1,518 | 1,549 | +6 | +0.4% | 59,500 |
| 2009/06/10 | 1,475 | 1,543 | 1,457 | 1,543 | +64 | +4.3% | 118,900 |
| 2009/06/09 | 1,457 | 1,488 | 1,457 | 1,479 | -18 | -1.2% | 66,300 |
| 2009/06/08 | 1,543 | 1,545 | 1,495 | 1,497 | +4 | +0.3% | 63,800 |
| 2009/06/05 | 1,455 | 1,515 | 1,414 | 1,493 | +50 | +3.5% | 105,500 |
| 2009/06/04 | 1,425 | 1,455 | 1,403 | 1,443 | +35 | +2.5% | 81,200 |
| 2009/06/03 | 1,368 | 1,421 | 1,341 | 1,408 | +38 | +2.8% | 113,400 |
| 2009/06/02 | 1,410 | 1,416 | 1,366 | 1,370 | -8 | -0.6% | 118,800 |
| 2009/06/01 | 1,380 | 1,385 | 1,364 | 1,378 | -33 | -2.3% | 87,000 |
| 2009/05/29 | 1,370 | 1,417 | 1,351 | 1,411 | +65 | +4.8% | 56,400 |
| 2009/05/28 | 1,330 | 1,383 | 1,321 | 1,346 | -24 | -1.8% | 150,700 |
| 2009/05/27 | 1,399 | 1,435 | 1,365 | 1,370 | -20 | -1.4% | 54,900 |
| 2009/05/26 | 1,400 | 1,436 | 1,350 | 1,390 | -14 | -1% | 53,200 |
| 2009/05/25 | 1,400 | 1,464 | 1,383 | 1,404 | +21 | +1.5% | 173,400 |
| 2009/05/22 | 1,350 | 1,393 | 1,336 | 1,383 | +32 | +2.4% | 69,700 |
| 2009/05/21 | 1,306 | 1,357 | 1,300 | 1,351 | +46 | +3.5% | 95,500 |
| 2009/05/20 | 1,234 | 1,310 | 1,233 | 1,305 | +88 | +7.2% | 116,900 |
| 2009/05/19 | 1,240 | 1,240 | 1,204 | 1,217 | -18 | -1.5% | 48,000 |
3901～
3950
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
