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 |
|---|---|---|---|---|---|---|---|
| 2008/03/06 | 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 |
| 2008/02/21 | 1,329 | 1,367 | 1,310 | 1,355 | +60 | +4.6% | 116,400 |
| 2008/02/20 | 1,334 | 1,340 | 1,295 | 1,295 | -38 | -2.9% | 88,300 |
| 2008/02/19 | 1,383 | 1,383 | 1,316 | 1,333 | -30 | -2.2% | 128,900 |
| 2008/02/18 | 1,306 | 1,380 | 1,300 | 1,363 | +73 | +5.7% | 168,300 |
| 2008/02/15 | 1,274 | 1,307 | 1,236 | 1,290 | +20 | +1.6% | 120,800 |
| 2008/02/14 | 1,255 | 1,282 | 1,255 | 1,270 | +38 | +3.1% | 130,400 |
| 2008/02/13 | 1,222 | 1,252 | 1,222 | 1,232 | +8 | +0.7% | 116,400 |
| 2008/02/12 | 1,269 | 1,269 | 1,224 | 1,224 | -25 | -2% | 168,800 |
| 2008/02/08 | 1,282 | 1,319 | 1,247 | 1,249 | -32 | -2.5% | 187,400 |
| 2008/02/07 | 1,280 | 1,302 | 1,267 | 1,281 | -6 | -0.5% | 102,000 |
| 2008/02/06 | 1,330 | 1,333 | 1,283 | 1,287 | -68 | -5% | 214,800 |
| 2008/02/05 | 1,362 | 1,369 | 1,335 | 1,355 | +7 | +0.5% | 167,300 |
| 2008/02/04 | 1,352 | 1,384 | 1,333 | 1,348 | +16 | +1.2% | 115,300 |
| 2008/02/01 | 1,399 | 1,399 | 1,320 | 1,332 | -68 | -4.9% | 175,900 |
| 2008/01/31 | 1,330 | 1,403 | 1,301 | 1,400 | +67 | +5% | 244,300 |
| 2008/01/30 | 1,411 | 1,422 | 1,327 | 1,333 | -90 | -6.3% | 234,800 |
| 2008/01/29 | 1,438 | 1,458 | 1,408 | 1,423 | -10 | -0.7% | 188,500 |
| 2008/01/28 | 1,422 | 1,463 | 1,422 | 1,433 | +8 | +0.6% | 120,400 |
| 2008/01/25 | 1,385 | 1,439 | 1,385 | 1,425 | +47 | +3.4% | 137,400 |
| 2008/01/24 | 1,319 | 1,385 | 1,319 | 1,378 | +53 | +4% | 108,400 |
| 2008/01/23 | 1,382 | 1,384 | 1,282 | 1,325 | +63 | +5% | 183,600 |
| 2008/01/22 | 1,300 | 1,338 | 1,259 | 1,262 | -48 | -3.7% | 315,400 |
| 2008/01/21 | 1,407 | 1,407 | 1,306 | 1,310 | -117 | -8.2% | 304,300 |
| 2008/01/18 | 1,300 | 1,435 | 1,300 | 1,427 | +94 | +7.1% | 409,300 |
| 2008/01/17 | 1,364 | 1,364 | 1,285 | 1,333 | -30 | -2.2% | 340,400 |
| 2008/01/16 | 1,290 | 1,397 | 1,278 | 1,363 | -2 | -0.1% | 418,500 |
| 2008/01/15 | 1,429 | 1,456 | 1,360 | 1,365 | -29 | -2.1% | 278,900 |
| 2008/01/11 | 1,445 | 1,446 | 1,394 | 1,394 | -31 | -2.2% | 173,800 |
| 2008/01/10 | 1,488 | 1,488 | 1,424 | 1,425 | -62 | -4.2% | 169,000 |
| 2008/01/09 | 1,430 | 1,489 | 1,423 | 1,487 | +14 | +1% | 168,600 |
| 2008/01/08 | 1,516 | 1,516 | 1,455 | 1,473 | -43 | -2.8% | 277,200 |
| 2008/01/07 | 1,565 | 1,565 | 1,502 | 1,516 | -96 | -6% | 227,400 |
| 2008/01/04 | 1,637 | 1,637 | 1,582 | 1,612 | -85 | -5% | 144,100 |
| 2007/12/28 | 1,709 | 1,710 | 1,680 | 1,697 | -19 | -1.1% | 67,100 |
| 2007/12/27 | 1,717 | 1,731 | 1,703 | 1,716 | -1 | -0.1% | 133,300 |
| 2007/12/26 | 1,690 | 1,726 | 1,665 | 1,717 | +57 | +3.4% | 146,200 |
| 2007/12/25 | 1,688 | 1,688 | 1,641 | 1,660 | +21 | +1.3% | 111,400 |
| 2007/12/21 | 1,568 | 1,640 | 1,559 | 1,639 | +72 | +4.6% | 141,000 |
| 2007/12/20 | 1,625 | 1,629 | 1,565 | 1,567 | -33 | -2.1% | 263,000 |
| 2007/12/19 | 1,610 | 1,627 | 1,590 | 1,600 | -11 | -0.7% | 178,200 |
4201～
4250
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
