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 |
|---|---|---|---|---|---|---|---|
| 2008/09/02 | 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 |
| 2008/07/17 | 1,507 | 1,527 | 1,501 | 1,512 | +25 | +1.7% | 64,400 |
| 2008/07/16 | 1,453 | 1,519 | 1,446 | 1,487 | -3 | -0.2% | 78,200 |
| 2008/07/15 | 1,557 | 1,557 | 1,485 | 1,490 | -68 | -4.4% | 117,900 |
| 2008/07/14 | 1,521 | 1,578 | 1,521 | 1,558 | +10 | +0.6% | 79,800 |
| 2008/07/11 | 1,548 | 1,570 | 1,522 | 1,548 | +5 | +0.3% | 85,900 |
| 2008/07/10 | 1,507 | 1,563 | 1,500 | 1,543 | +6 | +0.4% | 75,800 |
| 2008/07/09 | 1,566 | 1,581 | 1,537 | 1,537 | -8 | -0.5% | 69,100 |
| 2008/07/08 | 1,589 | 1,589 | 1,541 | 1,545 | -44 | -2.8% | 87,700 |
| 2008/07/07 | 1,595 | 1,597 | 1,571 | 1,589 | +22 | +1.4% | 52,000 |
| 2008/07/04 | 1,552 | 1,576 | 1,535 | 1,567 | +25 | +1.6% | 51,200 |
| 2008/07/03 | 1,570 | 1,576 | 1,533 | 1,542 | -51 | -3.2% | 109,800 |
| 2008/07/02 | 1,628 | 1,628 | 1,570 | 1,593 | -23 | -1.4% | 72,600 |
| 2008/07/01 | 1,629 | 1,629 | 1,604 | 1,616 | +11 | +0.7% | 72,000 |
| 2008/06/30 | 1,648 | 1,648 | 1,592 | 1,605 | -30 | -1.8% | 71,700 |
| 2008/06/27 | 1,590 | 1,636 | 1,590 | 1,635 | +4 | +0.2% | 77,500 |
| 2008/06/26 | 1,695 | 1,695 | 1,629 | 1,631 | -29 | -1.7% | 98,100 |
| 2008/06/25 | 1,632 | 1,665 | 1,606 | 1,660 | +60 | +3.8% | 113,200 |
| 2008/06/24 | 1,605 | 1,607 | 1,591 | 1,600 | -6 | -0.4% | 54,600 |
4151～
4200
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
