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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 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 |
| 2008/07/31 | 1,629 | 1,635 | 1,583 | 1,600 | +13 | +0.8% | 62,100 |
| 2008/07/30 | 1,535 | 1,587 | 1,535 | 1,587 | +52 | +3.4% | 79,500 |
| 2008/07/29 | 1,578 | 1,578 | 1,526 | 1,535 | -50 | -3.2% | 70,100 |
| 2008/07/28 | 1,632 | 1,648 | 1,576 | 1,585 | -15 | -0.9% | 52,100 |
| 2008/07/25 | 1,600 | 1,617 | 1,590 | 1,600 | -28 | -1.7% | 117,600 |
| 2008/07/24 | 1,596 | 1,634 | 1,588 | 1,628 | +42 | +2.6% | 104,200 |
| 2008/07/23 | 1,550 | 1,598 | 1,536 | 1,586 | +43 | +2.8% | 106,400 |
| 2008/07/22 | 1,518 | 1,547 | 1,493 | 1,543 | +65 | +4.4% | 92,500 |
| 2008/07/18 | 1,512 | 1,525 | 1,470 | 1,478 | -34 | -2.2% | 128,300 |
4101～
4150
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
