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 |
|---|---|---|---|---|---|---|---|
| 2009/04/16 | 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 |
| 2009/03/13 | 1,151 | 1,166 | 1,125 | 1,125 | -72 | -6% | 103,400 |
| 2009/03/12 | 1,210 | 1,214 | 1,177 | 1,197 | -3 | -0.3% | 51,600 |
| 2009/03/11 | 1,202 | 1,210 | 1,193 | 1,200 | +29 | +2.5% | 65,000 |
| 2009/03/10 | 1,164 | 1,188 | 1,163 | 1,171 | -17 | -1.4% | 44,900 |
| 2009/03/09 | 1,200 | 1,200 | 1,171 | 1,188 | -22 | -1.8% | 58,500 |
| 2009/03/06 | 1,221 | 1,221 | 1,199 | 1,210 | -11 | -0.9% | 74,600 |
| 2009/03/05 | 1,187 | 1,244 | 1,161 | 1,221 | +54 | +4.6% | 76,700 |
| 2009/03/04 | 1,113 | 1,168 | 1,107 | 1,167 | +47 | +4.2% | 56,200 |
| 2009/03/03 | 1,088 | 1,127 | 1,078 | 1,120 | -48 | -4.1% | 60,700 |
| 2009/03/02 | 1,170 | 1,204 | 1,135 | 1,168 | -3 | -0.3% | 49,400 |
| 2009/02/27 | 1,110 | 1,196 | 1,105 | 1,171 | +41 | +3.6% | 36,900 |
| 2009/02/26 | 1,136 | 1,178 | 1,106 | 1,130 | +1 | +0.1% | 47,500 |
| 2009/02/25 | 1,100 | 1,129 | 1,090 | 1,129 | +65 | +6.1% | 25,500 |
| 2009/02/24 | 1,044 | 1,080 | 1,034 | 1,064 | +21 | +2% | 25,200 |
| 2009/02/23 | 1,005 | 1,044 | 999 | 1,043 | +31 | +3.1% | 18,000 |
| 2009/02/20 | 1,021 | 1,033 | 1,011 | 1,012 | -24 | -2.3% | 34,900 |
| 2009/02/19 | 1,035 | 1,051 | 1,026 | 1,036 | -4 | -0.4% | 21,800 |
| 2009/02/18 | 996 | 1,040 | 996 | 1,040 | +13 | +1.3% | 37,100 |
| 2009/02/17 | 1,049 | 1,049 | 1,015 | 1,027 | -24 | -2.3% | 37,000 |
| 2009/02/16 | 1,032 | 1,054 | 1,020 | 1,051 | +45 | +4.5% | 63,400 |
| 2009/02/13 | 1,010 | 1,015 | 992 | 1,006 | -5 | -0.5% | 82,100 |
| 2009/02/12 | 1,012 | 1,037 | 992 | 1,011 | -21 | -2% | 39,600 |
| 2009/02/10 | 1,043 | 1,059 | 1,021 | 1,032 | +2 | +0.2% | 61,800 |
| 2009/02/09 | 1,118 | 1,118 | 1,027 | 1,030 | -108 | -9.5% | 83,400 |
| 2009/02/06 | 1,160 | 1,167 | 1,126 | 1,138 | -21 | -1.8% | 67,600 |
| 2009/02/05 | 1,175 | 1,175 | 1,137 | 1,159 | -16 | -1.4% | 71,100 |
| 2009/02/04 | 1,141 | 1,175 | 1,123 | 1,175 | +35 | +3.1% | 61,600 |
4001～
4050
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
