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 |
|---|---|---|---|---|---|---|---|
| 2008/10/14 | 1,006 | 1,006 | 1,006 | 1,006 | +100 | +11% | 12,500 |
| 2008/10/10 | 935 | 935 | 882 | 906 | -43 | -4.5% | 81,300 |
| 2008/10/09 | 915 | 978 | 915 | 949 | +14 | +1.5% | 72,200 |
| 2008/10/08 | 1,001 | 1,010 | 929 | 935 | -82 | -8.1% | 131,200 |
| 2008/10/07 | 995 | 1,074 | 989 | 1,017 | -78 | -7.1% | 201,300 |
| 2008/10/06 | 1,100 | 1,124 | 1,051 | 1,095 | -6 | -0.5% | 169,900 |
| 2008/10/03 | 1,150 | 1,184 | 1,100 | 1,101 | -69 | -5.9% | 130,500 |
| 2008/10/02 | 1,269 | 1,269 | 1,165 | 1,170 | -93 | -7.4% | 100,300 |
| 2008/10/01 | 1,272 | 1,276 | 1,244 | 1,263 | +11 | +0.9% | 53,200 |
| 2008/09/30 | 1,200 | 1,257 | 1,187 | 1,252 | +8 | +0.6% | 69,200 |
| 2008/09/29 | 1,311 | 1,311 | 1,235 | 1,244 | -60 | -4.6% | 133,800 |
| 2008/09/26 | 1,390 | 1,410 | 1,296 | 1,304 | -86 | -6.2% | 129,300 |
| 2008/09/25 | 1,352 | 1,423 | 1,345 | 1,390 | +11 | +0.8% | 133,400 |
| 2008/09/24 | 1,309 | 1,379 | 1,294 | 1,379 | +68 | +5.2% | 104,500 |
| 2008/09/22 | 1,357 | 1,370 | 1,309 | 1,311 | -6 | -0.5% | 91,600 |
| 2008/09/19 | 1,350 | 1,360 | 1,298 | 1,317 | -1 | -0.1% | 190,000 |
| 2008/09/18 | 1,270 | 1,354 | 1,268 | 1,318 | +18 | +1.4% | 158,800 |
| 2008/09/17 | 1,373 | 1,382 | 1,282 | 1,300 | -61 | -4.5% | 228,800 |
| 2008/09/16 | 1,352 | 1,394 | 1,338 | 1,361 | -70 | -4.9% | 220,200 |
| 2008/09/12 | 1,425 | 1,440 | 1,396 | 1,431 | -42 | -2.9% | 146,000 |
| 2008/09/11 | 1,488 | 1,511 | 1,471 | 1,473 | -15 | -1% | 45,500 |
| 2008/09/10 | 1,500 | 1,500 | 1,467 | 1,488 | -28 | -1.8% | 48,300 |
| 2008/09/09 | 1,546 | 1,546 | 1,509 | 1,516 | -30 | -1.9% | 54,100 |
| 2008/09/08 | 1,431 | 1,551 | 1,431 | 1,546 | +126 | +8.9% | 105,700 |
| 2008/09/05 | 1,440 | 1,449 | 1,404 | 1,420 | -33 | -2.3% | 75,700 |
| 2008/09/04 | 1,470 | 1,480 | 1,452 | 1,453 | -17 | -1.2% | 79,500 |
| 2008/09/03 | 1,455 | 1,484 | 1,451 | 1,470 | +17 | +1.2% | 71,400 |
| 2008/09/02 | 1,509 | 1,529 | 1,450 | 1,453 | -56 | -3.7% | 95,700 |
| 2008/09/01 | 1,561 | 1,561 | 1,506 | 1,509 | -52 | -3.3% | 62,000 |
| 2008/08/29 | 1,550 | 1,565 | 1,534 | 1,561 | +15 | +1% | 114,200 |
| 2008/08/28 | 1,538 | 1,548 | 1,505 | 1,546 | +8 | +0.5% | 51,300 |
| 2008/08/27 | 1,532 | 1,545 | 1,508 | 1,538 | +14 | +0.9% | 68,800 |
| 2008/08/26 | 1,513 | 1,524 | 1,470 | 1,524 | +11 | +0.7% | 72,000 |
| 2008/08/25 | 1,477 | 1,517 | 1,477 | 1,513 | +41 | +2.8% | 49,800 |
| 2008/08/22 | 1,480 | 1,490 | 1,462 | 1,472 | -20 | -1.3% | 57,400 |
| 2008/08/21 | 1,506 | 1,513 | 1,485 | 1,492 | -8 | -0.5% | 41,400 |
| 2008/08/20 | 1,501 | 1,503 | 1,476 | 1,500 | -2 | -0.1% | 67,600 |
| 2008/08/19 | 1,534 | 1,534 | 1,488 | 1,502 | -32 | -2.1% | 66,500 |
| 2008/08/18 | 1,550 | 1,565 | 1,526 | 1,534 | -10 | -0.6% | 89,400 |
| 2008/08/15 | 1,559 | 1,560 | 1,518 | 1,544 | -15 | -1% | 71,000 |
| 2008/08/14 | 1,549 | 1,579 | 1,549 | 1,559 | +10 | +0.6% | 72,700 |
| 2008/08/13 | 1,594 | 1,599 | 1,541 | 1,549 | -45 | -2.8% | 85,800 |
| 2008/08/12 | 1,596 | 1,608 | 1,594 | 1,594 | +11 | +0.7% | 140,500 |
| 2008/08/11 | 1,536 | 1,583 | 1,536 | 1,583 | +48 | +3.1% | 141,900 |
| 2008/08/08 | 1,548 | 1,562 | 1,531 | 1,535 | -14 | -0.9% | 145,900 |
| 2008/08/07 | 1,594 | 1,594 | 1,540 | 1,549 | -45 | -2.8% | 100,300 |
| 2008/08/06 | 1,580 | 1,602 | 1,580 | 1,594 | +49 | +3.2% | 94,000 |
| 2008/08/05 | 1,577 | 1,611 | 1,539 | 1,545 | -32 | -2% | 146,800 |
| 2008/08/04 | 1,571 | 1,600 | 1,563 | 1,577 | +54 | +3.5% | 89,000 |
| 2008/08/01 | 1,601 | 1,607 | 1,523 | 1,523 | -77 | -4.8% | 44,000 |
4051～
4100
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
