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 |
|---|---|---|---|---|---|---|---|
| 2005/07/14 | 1,810 | 1,811 | 1,807 | 1,810 | ±0 | ±0% | 129,800 |
| 2005/07/13 | 1,805 | 1,811 | 1,804 | 1,810 | +6 | +0.3% | 128,600 |
| 2005/07/12 | 1,805 | 1,810 | 1,796 | 1,804 | -6 | -0.3% | 60,300 |
| 2005/07/11 | 1,805 | 1,820 | 1,805 | 1,810 | -37 | -2% | 92,400 |
| 2005/07/08 | 1,830 | 1,874 | 1,830 | 1,847 | -29 | -1.5% | 62,600 |
| 2005/07/07 | 1,874 | 1,880 | 1,870 | 1,876 | -6 | -0.3% | 56,500 |
| 2005/07/06 | 1,878 | 1,885 | 1,877 | 1,882 | -4 | -0.2% | 51,400 |
| 2005/07/05 | 1,885 | 1,887 | 1,878 | 1,886 | +2 | +0.1% | 116,200 |
| 2005/07/04 | 1,900 | 1,900 | 1,870 | 1,884 | -17 | -0.9% | 31,000 |
| 2005/07/01 | 1,900 | 1,905 | 1,898 | 1,901 | -8 | -0.4% | 116,600 |
| 2005/06/30 | 1,900 | 1,910 | 1,900 | 1,909 | +7 | +0.4% | 100,300 |
| 2005/06/29 | 1,910 | 1,910 | 1,891 | 1,902 | ±0 | ±0% | 98,100 |
| 2005/06/28 | 1,920 | 1,920 | 1,850 | 1,902 | -20 | -1% | 76,000 |
| 2005/06/27 | 1,935 | 1,935 | 1,920 | 1,922 | -17 | -0.9% | 74,800 |
| 2005/06/24 | 1,930 | 1,939 | 1,915 | 1,939 | +6 | +0.3% | 89,500 |
| 2005/06/23 | 1,890 | 1,937 | 1,885 | 1,933 | +58 | +3.1% | 156,700 |
| 2005/06/22 | 1,858 | 1,897 | 1,855 | 1,875 | +18 | +1% | 137,700 |
| 2005/06/21 | 1,840 | 1,870 | 1,825 | 1,857 | +12 | +0.7% | 186,300 |
| 2005/06/20 | 1,781 | 1,848 | 1,780 | 1,845 | +69 | +3.9% | 202,200 |
| 2005/06/17 | 1,779 | 1,784 | 1,776 | 1,776 | -2 | -0.1% | 64,500 |
| 2005/06/16 | 1,790 | 1,790 | 1,777 | 1,778 | +9 | +0.5% | 135,700 |
| 2005/06/15 | 1,760 | 1,769 | 1,759 | 1,769 | +17 | +1% | 62,300 |
| 2005/06/14 | 1,750 | 1,753 | 1,740 | 1,752 | +12 | +0.7% | 45,200 |
| 2005/06/13 | 1,740 | 1,741 | 1,731 | 1,740 | +9 | +0.5% | 69,400 |
| 2005/06/10 | 1,720 | 1,740 | 1,718 | 1,731 | +11 | +0.6% | 58,000 |
| 2005/06/09 | 1,710 | 1,730 | 1,710 | 1,720 | +10 | +0.6% | 87,900 |
| 2005/06/08 | 1,730 | 1,731 | 1,710 | 1,710 | -37 | -2.1% | 33,700 |
| 2005/06/07 | 1,729 | 1,757 | 1,720 | 1,747 | +13 | +0.7% | 75,200 |
| 2005/06/06 | 1,775 | 1,775 | 1,713 | 1,734 | -41 | -2.3% | 61,100 |
| 2005/06/03 | 1,784 | 1,784 | 1,755 | 1,775 | -13 | -0.7% | 78,100 |
| 2005/06/02 | 1,770 | 1,797 | 1,767 | 1,788 | +28 | +1.6% | 156,100 |
| 2005/06/01 | 1,720 | 1,760 | 1,717 | 1,760 | +30 | +1.7% | 176,800 |
| 2005/05/31 | 1,706 | 1,730 | 1,700 | 1,730 | +20 | +1.2% | 153,700 |
| 2005/05/30 | 1,710 | 1,730 | 1,691 | 1,710 | ±0 | ±0% | 202,200 |
| 2005/05/27 | 1,610 | 1,720 | 1,610 | 1,710 | +100 | +6.2% | 378,900 |
| 2005/05/26 | 1,600 | 1,610 | 1,585 | 1,610 | -5 | -0.3% | 143,800 |
| 2005/05/25 | 1,611 | 1,617 | 1,580 | 1,615 | -26 | -1.6% | 144,200 |
| 2005/05/24 | 1,650 | 1,661 | 1,620 | 1,641 | -28 | -1.7% | 164,500 |
| 2005/05/23 | 1,675 | 1,680 | 1,608 | 1,669 | +144 | +9.4% | 213,000 |
| 2005/05/20 | 1,510 | 1,525 | 1,502 | 1,525 | +5 | +0.3% | 35,400 |
| 2005/05/19 | 1,515 | 1,535 | 1,515 | 1,520 | +10 | +0.7% | 63,300 |
| 2005/05/18 | 1,579 | 1,579 | 1,471 | 1,510 | -76 | -4.8% | 23,000 |
| 2005/05/17 | 1,598 | 1,603 | 1,571 | 1,586 | -12 | -0.8% | 68,400 |
| 2005/05/16 | 1,510 | 1,598 | 1,510 | 1,598 | +88 | +5.8% | 79,400 |
| 2005/05/13 | 1,490 | 1,515 | 1,490 | 1,510 | -10 | -0.7% | 4,000 |
| 2005/05/12 | 1,534 | 1,535 | 1,490 | 1,520 | -20 | -1.3% | 17,100 |
| 2005/05/11 | 1,530 | 1,550 | 1,520 | 1,540 | +5 | +0.3% | 22,100 |
| 2005/05/10 | 1,520 | 1,535 | 1,515 | 1,535 | +21 | +1.4% | 17,500 |
| 2005/05/09 | 1,500 | 1,520 | 1,498 | 1,514 | +16 | +1.1% | 13,700 |
| 2005/05/06 | 1,500 | 1,504 | 1,496 | 1,498 | -2 | -0.1% | 24,900 |
4851～
4900
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
