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 |
|---|---|---|---|---|---|---|---|
| 2008/01/28 | 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 |
| 2007/12/18 | 1,605 | 1,633 | 1,565 | 1,611 | +7 | +0.4% | 171,400 |
| 2007/12/17 | 1,647 | 1,650 | 1,600 | 1,604 | -42 | -2.6% | 215,400 |
| 2007/12/14 | 1,700 | 1,724 | 1,626 | 1,646 | -24 | -1.4% | 278,900 |
| 2007/12/13 | 1,729 | 1,735 | 1,666 | 1,670 | -66 | -3.8% | 270,900 |
| 2007/12/12 | 1,670 | 1,748 | 1,661 | 1,736 | +56 | +3.3% | 514,300 |
| 2007/12/11 | 1,718 | 1,725 | 1,655 | 1,680 | +12 | +0.7% | 256,600 |
| 2007/12/10 | 1,723 | 1,737 | 1,645 | 1,668 | +11 | +0.7% | 297,700 |
| 2007/12/07 | 1,650 | 1,680 | 1,642 | 1,657 | +26 | +1.6% | 220,400 |
| 2007/12/06 | 1,654 | 1,660 | 1,596 | 1,631 | -22 | -1.3% | 312,200 |
| 2007/12/05 | 1,652 | 1,665 | 1,631 | 1,653 | +2 | +0.1% | 373,800 |
| 2007/12/04 | 1,666 | 1,701 | 1,645 | 1,651 | -12 | -0.7% | 427,700 |
| 2007/12/03 | 1,651 | 1,674 | 1,621 | 1,663 | +12 | +0.7% | 217,800 |
| 2007/11/30 | 1,599 | 1,668 | 1,594 | 1,651 | +73 | +4.6% | 396,500 |
| 2007/11/29 | 1,530 | 1,581 | 1,519 | 1,578 | +98 | +6.6% | 337,000 |
| 2007/11/28 | 1,433 | 1,491 | 1,426 | 1,480 | +74 | +5.3% | 322,800 |
| 2007/11/27 | 1,365 | 1,406 | 1,358 | 1,406 | +18 | +1.3% | 213,500 |
| 2007/11/26 | 1,430 | 1,443 | 1,370 | 1,388 | -23 | -1.6% | 335,200 |
| 2007/11/22 | 1,396 | 1,430 | 1,380 | 1,411 | +16 | +1.1% | 362,900 |
| 2007/11/21 | 1,481 | 1,489 | 1,390 | 1,395 | -85 | -5.7% | 334,200 |
| 2007/11/20 | 1,491 | 1,498 | 1,460 | 1,480 | -37 | -2.4% | 340,100 |
| 2007/11/19 | 1,625 | 1,628 | 1,502 | 1,517 | -107 | -6.6% | 201,500 |
| 2007/11/16 | 1,635 | 1,638 | 1,610 | 1,624 | -6 | -0.4% | 129,000 |
| 2007/11/15 | 1,634 | 1,685 | 1,617 | 1,630 | +26 | +1.6% | 294,300 |
| 2007/11/14 | 1,620 | 1,630 | 1,560 | 1,604 | +34 | +2.2% | 464,900 |
| 2007/11/13 | 1,650 | 1,651 | 1,491 | 1,570 | -210 | -11.8% | 800,600 |
| 2007/11/12 | 1,780 | 1,780 | 1,780 | 1,780 | -400 | -18.3% | 18,900 |
| 2007/11/09 | 2,225 | 2,230 | 2,120 | 2,180 | -45 | -2% | 82,600 |
4301～
4350
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
