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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 1,075 | 1,075 | 1,000 | 1,006 | -62 | -5.8% | 78,000 |
| 2008/12/11 | 1,070 | 1,075 | 1,033 | 1,068 | -20 | -1.8% | 47,500 |
| 2008/12/10 | 1,083 | 1,103 | 1,064 | 1,088 | -7 | -0.6% | 34,100 |
| 2008/12/09 | 1,118 | 1,118 | 1,079 | 1,095 | +37 | +3.5% | 60,200 |
| 2008/12/08 | 1,039 | 1,066 | 1,019 | 1,058 | +88 | +9.1% | 91,500 |
| 2008/12/05 | 1,010 | 1,019 | 963 | 970 | -51 | -5% | 79,600 |
| 2008/12/04 | 1,046 | 1,069 | 993 | 1,021 | -25 | -2.4% | 72,200 |
| 2008/12/03 | 1,050 | 1,070 | 1,004 | 1,046 | +4 | +0.4% | 61,300 |
| 2008/12/02 | 1,094 | 1,094 | 1,035 | 1,042 | -86 | -7.6% | 41,900 |
| 2008/12/01 | 1,162 | 1,162 | 1,114 | 1,128 | -70 | -5.8% | 33,300 |
| 2008/11/28 | 1,143 | 1,198 | 1,125 | 1,198 | +66 | +5.8% | 36,600 |
| 2008/11/27 | 1,111 | 1,167 | 1,100 | 1,132 | +9 | +0.8% | 21,300 |
| 2008/11/26 | 1,186 | 1,186 | 1,112 | 1,123 | -66 | -5.6% | 34,900 |
| 2008/11/25 | 1,175 | 1,191 | 1,114 | 1,189 | +26 | +2.2% | 31,000 |
| 2008/11/21 | 1,031 | 1,170 | 1,020 | 1,163 | +83 | +7.7% | 49,800 |
| 2008/11/20 | 1,129 | 1,147 | 1,072 | 1,080 | -45 | -4% | 28,800 |
| 2008/11/19 | 1,125 | 1,175 | 1,107 | 1,125 | -20 | -1.7% | 29,300 |
| 2008/11/18 | 1,146 | 1,190 | 1,137 | 1,145 | -37 | -3.1% | 44,500 |
| 2008/11/17 | 1,109 | 1,190 | 1,100 | 1,182 | +77 | +7% | 56,900 |
| 2008/11/14 | 1,126 | 1,134 | 1,076 | 1,105 | +39 | +3.7% | 51,100 |
| 2008/11/13 | 1,070 | 1,136 | 1,051 | 1,066 | -9 | -0.8% | 41,100 |
| 2008/11/12 | 1,105 | 1,143 | 1,070 | 1,075 | -71 | -6.2% | 60,500 |
| 2008/11/11 | 1,181 | 1,181 | 1,127 | 1,146 | -72 | -5.9% | 63,600 |
| 2008/11/10 | 1,177 | 1,219 | 1,177 | 1,218 | +115 | +10.4% | 77,900 |
| 2008/11/07 | 1,070 | 1,147 | 1,033 | 1,103 | -3 | -0.3% | 74,000 |
| 2008/11/06 | 1,196 | 1,196 | 1,092 | 1,106 | -94 | -7.8% | 128,800 |
| 2008/11/05 | 1,188 | 1,228 | 1,108 | 1,200 | -28 | -2.3% | 202,200 |
| 2008/11/04 | 1,190 | 1,228 | 1,182 | 1,228 | +42 | +3.5% | 42,800 |
| 2008/10/31 | 1,210 | 1,211 | 1,166 | 1,186 | -4 | -0.3% | 44,900 |
| 2008/10/30 | 1,075 | 1,190 | 1,075 | 1,190 | +87 | +7.9% | 94,500 |
| 2008/10/29 | 1,132 | 1,132 | 1,021 | 1,103 | +91 | +9% | 112,600 |
| 2008/10/28 | 901 | 1,012 | 891 | 1,012 | +100 | +11% | 101,800 |
| 2008/10/27 | 982 | 1,004 | 912 | 912 | -42 | -4.4% | 71,400 |
| 2008/10/24 | 1,055 | 1,060 | 943 | 954 | -81 | -7.8% | 95,200 |
| 2008/10/23 | 1,012 | 1,035 | 982 | 1,035 | +3 | +0.3% | 117,900 |
| 2008/10/22 | 1,149 | 1,149 | 1,030 | 1,032 | -114 | -9.9% | 67,500 |
| 2008/10/21 | 1,245 | 1,245 | 1,122 | 1,146 | -59 | -4.9% | 75,400 |
| 2008/10/20 | 1,155 | 1,208 | 1,119 | 1,205 | +56 | +4.9% | 69,600 |
| 2008/10/17 | 1,158 | 1,158 | 1,061 | 1,149 | +71 | +6.6% | 68,000 |
| 2008/10/16 | 1,062 | 1,123 | 1,031 | 1,078 | -90 | -7.7% | 104,200 |
| 2008/10/15 | 1,041 | 1,168 | 1,022 | 1,168 | +162 | +16.1% | 135,800 |
| 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 |
4051～
4100
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
