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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 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 |
| 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 |
3951～
4000
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
