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 |
|---|---|---|---|---|---|---|---|
| 2007/06/15 | 3,020 | 3,060 | 2,980 | 3,040 | +30 | +1% | 104,900 |
| 2007/06/14 | 2,935 | 3,020 | 2,930 | 3,010 | +125 | +4.3% | 82,400 |
| 2007/06/13 | 2,910 | 2,915 | 2,865 | 2,885 | -80 | -2.7% | 105,900 |
| 2007/06/12 | 2,935 | 2,980 | 2,915 | 2,965 | +30 | +1% | 65,700 |
| 2007/06/11 | 3,010 | 3,010 | 2,925 | 2,935 | -65 | -2.2% | 122,400 |
| 2007/06/08 | 3,000 | 3,010 | 2,955 | 3,000 | -30 | -1% | 94,800 |
| 2007/06/07 | 3,040 | 3,040 | 3,000 | 3,030 | -10 | -0.3% | 82,500 |
| 2007/06/06 | 3,050 | 3,070 | 3,010 | 3,040 | ±0 | ±0% | 51,500 |
| 2007/06/05 | 3,090 | 3,090 | 3,020 | 3,040 | -40 | -1.3% | 70,400 |
| 2007/06/04 | 3,160 | 3,160 | 3,020 | 3,080 | +80 | +2.7% | 175,600 |
| 2007/06/01 | 2,905 | 3,020 | 2,885 | 3,000 | +160 | +5.6% | 198,700 |
| 2007/05/31 | 2,820 | 2,850 | 2,815 | 2,840 | +30 | +1.1% | 103,000 |
| 2007/05/30 | 2,820 | 2,845 | 2,795 | 2,810 | -15 | -0.5% | 168,600 |
| 2007/05/29 | 2,840 | 2,850 | 2,815 | 2,825 | -50 | -1.7% | 112,200 |
| 2007/05/28 | 2,880 | 2,885 | 2,850 | 2,875 | +50 | +1.8% | 68,800 |
| 2007/05/25 | 2,870 | 2,870 | 2,785 | 2,825 | -75 | -2.6% | 158,200 |
| 2007/05/24 | 2,905 | 2,915 | 2,890 | 2,900 | -25 | -0.9% | 89,000 |
| 2007/05/23 | 2,915 | 2,935 | 2,890 | 2,925 | +30 | +1% | 88,100 |
| 2007/05/22 | 2,940 | 2,940 | 2,865 | 2,895 | -5 | -0.2% | 81,500 |
| 2007/05/21 | 2,830 | 2,900 | 2,825 | 2,900 | +65 | +2.3% | 82,000 |
| 2007/05/18 | 2,885 | 2,895 | 2,830 | 2,835 | -60 | -2.1% | 83,100 |
| 2007/05/17 | 2,870 | 2,920 | 2,835 | 2,895 | +35 | +1.2% | 85,100 |
| 2007/05/16 | 2,910 | 2,935 | 2,830 | 2,860 | -40 | -1.4% | 96,000 |
| 2007/05/15 | 2,950 | 2,955 | 2,890 | 2,900 | -50 | -1.7% | 98,200 |
| 2007/05/14 | 3,130 | 3,130 | 2,875 | 2,950 | -180 | -5.8% | 228,500 |
| 2007/05/11 | 3,220 | 3,220 | 3,110 | 3,130 | -70 | -2.2% | 81,500 |
| 2007/05/10 | 3,200 | 3,230 | 3,190 | 3,200 | +10 | +0.3% | 82,300 |
| 2007/05/09 | 3,230 | 3,240 | 3,180 | 3,190 | -80 | -2.4% | 95,900 |
| 2007/05/08 | 3,320 | 3,320 | 3,250 | 3,270 | -10 | -0.3% | 33,900 |
| 2007/05/07 | 3,280 | 3,370 | 3,260 | 3,280 | ±0 | ±0% | 66,200 |
| 2007/05/02 | 3,290 | 3,300 | 3,220 | 3,280 | -40 | -1.2% | 80,700 |
| 2007/05/01 | 3,430 | 3,440 | 3,310 | 3,320 | -110 | -3.2% | 64,800 |
| 2007/04/27 | 3,400 | 3,430 | 3,390 | 3,430 | +40 | +1.2% | 36,000 |
| 2007/04/26 | 3,370 | 3,400 | 3,350 | 3,390 | +60 | +1.8% | 31,400 |
| 2007/04/25 | 3,340 | 3,350 | 3,300 | 3,330 | ±0 | ±0% | 39,200 |
| 2007/04/24 | 3,290 | 3,360 | 3,290 | 3,330 | +50 | +1.5% | 82,300 |
| 2007/04/23 | 3,290 | 3,330 | 3,260 | 3,280 | +40 | +1.2% | 65,100 |
| 2007/04/20 | 3,270 | 3,310 | 3,210 | 3,240 | -70 | -2.1% | 101,300 |
| 2007/04/19 | 3,430 | 3,440 | 3,270 | 3,310 | -120 | -3.5% | 82,100 |
| 2007/04/18 | 3,430 | 3,460 | 3,410 | 3,430 | -40 | -1.2% | 63,900 |
| 2007/04/17 | 3,520 | 3,530 | 3,470 | 3,470 | -30 | -0.9% | 50,800 |
| 2007/04/16 | 3,530 | 3,540 | 3,470 | 3,500 | +30 | +0.9% | 50,600 |
| 2007/04/13 | 3,530 | 3,550 | 3,470 | 3,470 | -10 | -0.3% | 36,200 |
| 2007/04/12 | 3,480 | 3,490 | 3,430 | 3,480 | ±0 | ±0% | 53,600 |
| 2007/04/11 | 3,560 | 3,560 | 3,470 | 3,480 | -10 | -0.3% | 46,700 |
| 2007/04/10 | 3,560 | 3,560 | 3,490 | 3,490 | -50 | -1.4% | 66,500 |
| 2007/04/09 | 3,620 | 3,640 | 3,510 | 3,540 | -60 | -1.7% | 60,300 |
| 2007/04/06 | 3,660 | 3,680 | 3,590 | 3,600 | -10 | -0.3% | 41,400 |
| 2007/04/05 | 3,690 | 3,690 | 3,600 | 3,610 | -110 | -3% | 130,800 |
| 2007/04/04 | 3,720 | 3,740 | 3,690 | 3,720 | +50 | +1.4% | 82,000 |
4451～
4500
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
