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 |
|---|---|---|---|---|---|---|---|
| 2009/05/29 | 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 |
| 2009/05/18 | 1,220 | 1,247 | 1,204 | 1,235 | +29 | +2.4% | 79,600 |
| 2009/05/15 | 1,161 | 1,209 | 1,152 | 1,206 | +65 | +5.7% | 53,700 |
| 2009/05/14 | 1,150 | 1,181 | 1,141 | 1,141 | -49 | -4.1% | 108,300 |
| 2009/05/13 | 1,225 | 1,227 | 1,185 | 1,190 | -34 | -2.8% | 50,800 |
| 2009/05/12 | 1,213 | 1,241 | 1,184 | 1,224 | +48 | +4.1% | 112,500 |
| 2009/05/11 | 1,197 | 1,210 | 1,175 | 1,176 | +13 | +1.1% | 117,700 |
| 2009/05/08 | 1,130 | 1,163 | 1,125 | 1,163 | +38 | +3.4% | 60,400 |
| 2009/05/07 | 1,137 | 1,137 | 1,116 | 1,125 | +37 | +3.4% | 48,900 |
| 2009/05/01 | 1,106 | 1,109 | 1,082 | 1,088 | -17 | -1.5% | 75,700 |
| 2009/04/30 | 1,109 | 1,144 | 1,093 | 1,105 | +1 | +0.1% | 55,800 |
| 2009/04/28 | 1,152 | 1,152 | 1,103 | 1,104 | -47 | -4.1% | 51,100 |
| 2009/04/27 | 1,170 | 1,175 | 1,145 | 1,151 | -1 | -0.1% | 43,300 |
| 2009/04/24 | 1,158 | 1,169 | 1,148 | 1,152 | +4 | +0.3% | 46,700 |
| 2009/04/23 | 1,133 | 1,157 | 1,124 | 1,148 | +29 | +2.6% | 43,300 |
| 2009/04/22 | 1,149 | 1,171 | 1,118 | 1,119 | -27 | -2.4% | 65,500 |
| 2009/04/21 | 1,140 | 1,147 | 1,125 | 1,146 | -8 | -0.7% | 49,900 |
| 2009/04/20 | 1,127 | 1,156 | 1,127 | 1,154 | +20 | +1.8% | 33,100 |
| 2009/04/17 | 1,119 | 1,136 | 1,116 | 1,134 | +23 | +2.1% | 42,000 |
| 2009/04/16 | 1,099 | 1,112 | 1,088 | 1,111 | +22 | +2% | 27,600 |
| 2009/04/15 | 1,112 | 1,112 | 1,075 | 1,089 | -18 | -1.6% | 52,500 |
| 2009/04/14 | 1,115 | 1,115 | 1,090 | 1,107 | +12 | +1.1% | 58,200 |
| 2009/04/13 | 1,089 | 1,126 | 1,089 | 1,095 | -7 | -0.6% | 47,500 |
| 2009/04/10 | 1,124 | 1,124 | 1,073 | 1,102 | -2 | -0.2% | 38,700 |
| 2009/04/09 | 1,090 | 1,104 | 1,068 | 1,104 | +32 | +3% | 116,400 |
| 2009/04/08 | 1,086 | 1,107 | 1,072 | 1,072 | -37 | -3.3% | 76,900 |
| 2009/04/07 | 1,141 | 1,141 | 1,095 | 1,109 | -32 | -2.8% | 94,600 |
| 2009/04/06 | 1,170 | 1,175 | 1,125 | 1,141 | -35 | -3% | 73,700 |
| 2009/04/03 | 1,206 | 1,206 | 1,142 | 1,176 | -4 | -0.3% | 59,900 |
| 2009/04/02 | 1,170 | 1,185 | 1,170 | 1,180 | +20 | +1.7% | 54,600 |
| 2009/04/01 | 1,148 | 1,160 | 1,126 | 1,160 | -7 | -0.6% | 61,800 |
| 2009/03/31 | 1,180 | 1,182 | 1,150 | 1,167 | -13 | -1.1% | 46,600 |
| 2009/03/30 | 1,250 | 1,250 | 1,180 | 1,180 | -70 | -5.6% | 30,500 |
| 2009/03/27 | 1,249 | 1,278 | 1,238 | 1,250 | +48 | +4% | 60,600 |
| 2009/03/26 | 1,161 | 1,204 | 1,153 | 1,202 | +32 | +2.7% | 42,500 |
| 2009/03/25 | 1,179 | 1,190 | 1,160 | 1,170 | -36 | -3% | 64,300 |
| 2009/03/24 | 1,200 | 1,216 | 1,178 | 1,206 | +13 | +1.1% | 47,600 |
| 2009/03/23 | 1,160 | 1,193 | 1,153 | 1,193 | +42 | +3.6% | 38,100 |
| 2009/03/19 | 1,171 | 1,180 | 1,139 | 1,151 | +15 | +1.3% | 45,400 |
| 2009/03/18 | 1,166 | 1,180 | 1,134 | 1,136 | -10 | -0.9% | 49,300 |
| 2009/03/17 | 1,107 | 1,158 | 1,090 | 1,146 | +37 | +3.3% | 87,200 |
| 2009/03/16 | 1,165 | 1,165 | 1,100 | 1,109 | -16 | -1.4% | 76,900 |
3901～
3950
件表示中 / 6949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 | 191,500円 | +18.8% | +24.5% | 3.83% | 17.01倍 | 1.93倍 |
|
半導体製造用のＣＭＰ（化学的機械的研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| 東海カーボ | 91,700円 | -2.6% | -2.6% | 3.27% | 17.79倍 | 0.68倍 |
|
炭素製品大手。タイヤ用カーボン素材や電炉用電極、半導体用素材も。子会社でカソード事業 |
| 日東紡 | 433,500円 | +16.9% | +74.3% | 2.01% | 13.72倍 | 1.27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 | 688,000円 | +2.3% | +4.3% | 1.96% | 12.59倍 | 1.45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 | 385,200円 | +0.6% | -2.1% | 3.12% | 16.29倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
