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 |
|---|---|---|---|---|---|---|---|
| 2008/05/07 | 1,740 | 1,748 | 1,679 | 1,691 | -19 | -1.1% | 96,500 |
| 2008/05/02 | 1,700 | 1,720 | 1,690 | 1,710 | +35 | +2.1% | 73,500 |
| 2008/05/01 | 1,655 | 1,694 | 1,636 | 1,675 | +20 | +1.2% | 84,900 |
| 2008/04/30 | 1,621 | 1,674 | 1,606 | 1,655 | +53 | +3.3% | 127,300 |
| 2008/04/28 | 1,696 | 1,698 | 1,602 | 1,602 | -58 | -3.5% | 309,500 |
| 2008/04/25 | 1,692 | 1,705 | 1,642 | 1,660 | -35 | -2.1% | 102,900 |
| 2008/04/24 | 1,650 | 1,697 | 1,642 | 1,695 | +58 | +3.5% | 141,000 |
| 2008/04/23 | 1,602 | 1,644 | 1,602 | 1,637 | +32 | +2% | 111,000 |
| 2008/04/22 | 1,608 | 1,617 | 1,601 | 1,605 | -33 | -2% | 59,600 |
| 2008/04/21 | 1,672 | 1,672 | 1,628 | 1,638 | +26 | +1.6% | 77,800 |
| 2008/04/18 | 1,596 | 1,615 | 1,592 | 1,612 | +37 | +2.3% | 142,000 |
| 2008/04/17 | 1,570 | 1,584 | 1,569 | 1,575 | +45 | +2.9% | 125,000 |
| 2008/04/16 | 1,495 | 1,546 | 1,481 | 1,530 | +91 | +6.3% | 130,700 |
| 2008/04/15 | 1,418 | 1,439 | 1,395 | 1,439 | +47 | +3.4% | 75,600 |
| 2008/04/14 | 1,429 | 1,430 | 1,383 | 1,392 | -51 | -3.5% | 88,000 |
| 2008/04/11 | 1,442 | 1,453 | 1,417 | 1,443 | +8 | +0.6% | 59,700 |
| 2008/04/10 | 1,480 | 1,480 | 1,424 | 1,435 | -52 | -3.5% | 49,800 |
| 2008/04/09 | 1,500 | 1,523 | 1,481 | 1,487 | -13 | -0.9% | 82,800 |
| 2008/04/08 | 1,525 | 1,549 | 1,499 | 1,500 | -33 | -2.2% | 61,700 |
| 2008/04/07 | 1,500 | 1,540 | 1,499 | 1,533 | +37 | +2.5% | 70,200 |
| 2008/04/04 | 1,520 | 1,539 | 1,496 | 1,496 | -50 | -3.2% | 73,300 |
| 2008/04/03 | 1,567 | 1,567 | 1,515 | 1,546 | -20 | -1.3% | 56,500 |
| 2008/04/02 | 1,550 | 1,578 | 1,545 | 1,566 | +81 | +5.5% | 116,100 |
| 2008/04/01 | 1,435 | 1,490 | 1,435 | 1,485 | +35 | +2.4% | 49,600 |
| 2008/03/31 | 1,451 | 1,489 | 1,427 | 1,450 | -21 | -1.4% | 98,600 |
| 2008/03/28 | 1,407 | 1,485 | 1,405 | 1,471 | +44 | +3.1% | 74,100 |
| 2008/03/27 | 1,390 | 1,439 | 1,390 | 1,427 | -3 | -0.2% | 52,200 |
| 2008/03/26 | 1,382 | 1,431 | 1,380 | 1,430 | +24 | +1.7% | 74,500 |
| 2008/03/25 | 1,386 | 1,417 | 1,380 | 1,406 | +40 | +2.9% | 89,100 |
| 2008/03/24 | 1,404 | 1,408 | 1,366 | 1,366 | -19 | -1.4% | 75,900 |
| 2008/03/21 | 1,325 | 1,387 | 1,325 | 1,385 | +52 | +3.9% | 92,200 |
| 2008/03/19 | 1,323 | 1,338 | 1,308 | 1,333 | +50 | +3.9% | 82,800 |
| 2008/03/18 | 1,295 | 1,303 | 1,259 | 1,283 | -20 | -1.5% | 131,300 |
| 2008/03/17 | 1,355 | 1,380 | 1,295 | 1,303 | -94 | -6.7% | 164,400 |
| 2008/03/14 | 1,382 | 1,423 | 1,378 | 1,397 | -4 | -0.3% | 142,900 |
| 2008/03/13 | 1,390 | 1,423 | 1,381 | 1,401 | +8 | +0.6% | 167,300 |
| 2008/03/12 | 1,407 | 1,407 | 1,376 | 1,393 | +35 | +2.6% | 100,800 |
| 2008/03/11 | 1,310 | 1,368 | 1,287 | 1,358 | +47 | +3.6% | 117,300 |
| 2008/03/10 | 1,365 | 1,372 | 1,306 | 1,311 | -57 | -4.2% | 140,200 |
| 2008/03/07 | 1,301 | 1,379 | 1,301 | 1,368 | +7 | +0.5% | 119,400 |
| 2008/03/06 | 1,329 | 1,384 | 1,310 | 1,361 | +78 | +6.1% | 153,500 |
| 2008/03/05 | 1,280 | 1,312 | 1,276 | 1,283 | +5 | +0.4% | 83,000 |
| 2008/03/04 | 1,302 | 1,307 | 1,275 | 1,278 | -27 | -2.1% | 152,400 |
| 2008/03/03 | 1,349 | 1,349 | 1,296 | 1,305 | -74 | -5.4% | 141,800 |
| 2008/02/29 | 1,395 | 1,400 | 1,353 | 1,379 | -25 | -1.8% | 149,600 |
| 2008/02/28 | 1,390 | 1,433 | 1,386 | 1,404 | +20 | +1.4% | 160,700 |
| 2008/02/27 | 1,385 | 1,395 | 1,380 | 1,384 | +10 | +0.7% | 74,800 |
| 2008/02/26 | 1,392 | 1,396 | 1,374 | 1,374 | +2 | +0.1% | 90,900 |
| 2008/02/25 | 1,330 | 1,380 | 1,330 | 1,372 | +29 | +2.2% | 119,300 |
| 2008/02/22 | 1,321 | 1,356 | 1,319 | 1,343 | -12 | -0.9% | 48,200 |
4201～
4250
件表示中 / 6989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 | 199,200円 | +4.5% | -1.2% | 3.68% | 16.70倍 | 1.94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 |
| 東海カーボ | 100,500円 | -2.6% | -2.6% | 2.99% | 19.51倍 | 0.74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 | 596,000円 | +10.1% | -3.2% | 1.78% | 16.69倍 | 1.67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 | 769,000円 | +6.0% | -5.0% | 1.83% | 13.92倍 | 1.53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 | 374,600円 | +7.1% | +87.9% | 3.20% | 8.68倍 | 0.64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
