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 |
|---|---|---|---|---|---|---|---|
| 2007/02/28 | 3,390 | 3,630 | 3,320 | 3,610 | -70 | -1.9% | 56,300 |
| 2007/02/27 | 3,700 | 3,700 | 3,660 | 3,680 | +10 | +0.3% | 16,700 |
| 2007/02/26 | 3,610 | 3,670 | 3,600 | 3,670 | +90 | +2.5% | 21,100 |
| 2007/02/23 | 3,500 | 3,580 | 3,500 | 3,580 | +70 | +2% | 14,100 |
| 2007/02/22 | 3,650 | 3,650 | 3,490 | 3,510 | -90 | -2.5% | 9,300 |
| 2007/02/21 | 3,750 | 3,750 | 3,600 | 3,600 | -100 | -2.7% | 142,500 |
| 2007/02/20 | 3,720 | 3,720 | 3,690 | 3,700 | -20 | -0.5% | 52,200 |
| 2007/02/19 | 3,720 | 3,740 | 3,690 | 3,720 | +50 | +1.4% | 93,500 |
| 2007/02/16 | 3,600 | 3,670 | 3,580 | 3,670 | +210 | +6.1% | 172,500 |
| 2007/02/15 | 3,470 | 3,470 | 3,430 | 3,460 | +30 | +0.9% | 31,700 |
| 2007/02/14 | 3,470 | 3,480 | 3,390 | 3,430 | -50 | -1.4% | 40,600 |
| 2007/02/13 | 3,470 | 3,480 | 3,440 | 3,480 | +10 | +0.3% | 17,400 |
| 2007/02/09 | 3,400 | 3,490 | 3,380 | 3,470 | +40 | +1.2% | 45,000 |
| 2007/02/08 | 3,470 | 3,480 | 3,390 | 3,430 | -50 | -1.4% | 36,200 |
| 2007/02/07 | 3,470 | 3,490 | 3,440 | 3,480 | +40 | +1.2% | 58,300 |
| 2007/02/06 | 3,420 | 3,470 | 3,400 | 3,440 | +20 | +0.6% | 66,600 |
| 2007/02/05 | 3,410 | 3,440 | 3,380 | 3,420 | +10 | +0.3% | 77,300 |
| 2007/02/02 | 3,400 | 3,440 | 3,380 | 3,410 | +70 | +2.1% | 120,100 |
| 2007/02/01 | 3,280 | 3,340 | 3,270 | 3,340 | +40 | +1.2% | 46,400 |
| 2007/01/31 | 3,340 | 3,380 | 3,260 | 3,300 | -40 | -1.2% | 41,100 |
| 2007/01/30 | 3,350 | 3,360 | 3,340 | 3,340 | +10 | +0.3% | 17,400 |
| 2007/01/29 | 3,320 | 3,350 | 3,310 | 3,330 | +10 | +0.3% | 43,500 |
| 2007/01/26 | 3,330 | 3,360 | 3,290 | 3,320 | +30 | +0.9% | 34,400 |
| 2007/01/25 | 3,350 | 3,380 | 3,290 | 3,290 | -10 | -0.3% | 34,400 |
| 2007/01/24 | 3,380 | 3,400 | 3,270 | 3,300 | -70 | -2.1% | 47,900 |
| 2007/01/23 | 3,400 | 3,410 | 3,350 | 3,370 | -30 | -0.9% | 16,000 |
| 2007/01/22 | 3,450 | 3,470 | 3,400 | 3,400 | +10 | +0.3% | 22,900 |
| 2007/01/19 | 3,420 | 3,450 | 3,380 | 3,390 | -30 | -0.9% | 24,000 |
| 2007/01/18 | 3,310 | 3,430 | 3,310 | 3,420 | +150 | +4.6% | 49,700 |
| 2007/01/17 | 3,330 | 3,340 | 3,260 | 3,270 | -40 | -1.2% | 72,600 |
| 2007/01/16 | 3,320 | 3,340 | 3,290 | 3,310 | -10 | -0.3% | 152,700 |
| 2007/01/15 | 3,300 | 3,350 | 3,300 | 3,320 | +20 | +0.6% | 34,500 |
| 2007/01/12 | 3,280 | 3,310 | 3,230 | 3,300 | +70 | +2.2% | 18,200 |
| 2007/01/11 | 3,290 | 3,300 | 3,230 | 3,230 | -100 | -3% | 33,400 |
| 2007/01/10 | 3,330 | 3,350 | 3,280 | 3,330 | -20 | -0.6% | 19,000 |
| 2007/01/09 | 3,440 | 3,440 | 3,280 | 3,350 | -40 | -1.2% | 38,900 |
| 2007/01/05 | 3,450 | 3,450 | 3,370 | 3,390 | -70 | -2% | 28,000 |
| 2007/01/04 | 3,410 | 3,460 | 3,380 | 3,460 | +50 | +1.5% | 11,000 |
| 2006/12/29 | 3,390 | 3,410 | 3,360 | 3,410 | ±0 | ±0% | 10,200 |
| 2006/12/28 | 3,430 | 3,440 | 3,400 | 3,410 | -40 | -1.2% | 19,200 |
| 2006/12/27 | 3,430 | 3,480 | 3,390 | 3,450 | +10 | +0.3% | 22,500 |
| 2006/12/26 | 3,470 | 3,470 | 3,420 | 3,440 | -10 | -0.3% | 28,400 |
| 2006/12/25 | 3,440 | 3,470 | 3,400 | 3,450 | ±0 | ±0% | 25,300 |
| 2006/12/22 | 3,390 | 3,450 | 3,360 | 3,450 | +100 | +3% | 42,000 |
| 2006/12/21 | 3,340 | 3,400 | 3,330 | 3,350 | ±0 | ±0% | 36,000 |
| 2006/12/20 | 3,300 | 3,370 | 3,290 | 3,350 | +50 | +1.5% | 42,700 |
| 2006/12/19 | 3,310 | 3,330 | 3,250 | 3,300 | -50 | -1.5% | 62,000 |
| 2006/12/18 | 3,240 | 3,350 | 3,220 | 3,350 | +140 | +4.4% | 63,100 |
| 2006/12/15 | 3,180 | 3,240 | 3,160 | 3,210 | +60 | +1.9% | 34,600 |
| 2006/12/14 | 3,150 | 3,180 | 3,140 | 3,150 | ±0 | ±0% | 28,700 |
4451～
4500
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
