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 |
|---|---|---|---|---|---|---|---|
| 2008/04/09 | 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 |
| 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 |
4251～
4300
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
