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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 2,020 | 2,026 | 1,976 | 2,001 | -45 | -2.2% | 327,400 |
| 2025/06/30 | 2,079 | 2,079 | 2,041 | 2,046 | -8 | -0.4% | 493,800 |
| 2025/06/27 | 2,084 | 2,090 | 2,026 | 2,054 | -25 | -1.2% | 638,900 |
| 2025/06/26 | 1,927 | 2,091 | 1,927 | 2,079 | +184 | +9.7% | 1,273,100 |
| 2025/06/25 | 1,873 | 1,906 | 1,866 | 1,895 | +31 | +1.7% | 319,600 |
| 2025/06/24 | 1,839 | 1,882 | 1,839 | 1,864 | +59 | +3.3% | 277,300 |
| 2025/06/23 | 1,800 | 1,819 | 1,765 | 1,805 | -18 | -1% | 283,200 |
| 2025/06/20 | 1,824 | 1,842 | 1,816 | 1,823 | ±0 | ±0% | 346,100 |
| 2025/06/19 | 1,837 | 1,841 | 1,811 | 1,823 | -22 | -1.2% | 276,900 |
| 2025/06/18 | 1,850 | 1,865 | 1,837 | 1,845 | -10 | -0.5% | 172,800 |
| 2025/06/17 | 1,845 | 1,876 | 1,845 | 1,855 | +9 | +0.5% | 159,200 |
| 2025/06/16 | 1,850 | 1,850 | 1,826 | 1,846 | +11 | +0.6% | 214,500 |
| 2025/06/13 | 1,870 | 1,881 | 1,831 | 1,835 | -31 | -1.7% | 250,600 |
| 2025/06/12 | 1,904 | 1,907 | 1,866 | 1,866 | -43 | -2.3% | 146,200 |
| 2025/06/11 | 1,870 | 1,910 | 1,864 | 1,909 | +56 | +3% | 172,000 |
| 2025/06/10 | 1,876 | 1,892 | 1,851 | 1,853 | -2 | -0.1% | 125,000 |
| 2025/06/09 | 1,855 | 1,870 | 1,847 | 1,855 | +13 | +0.7% | 145,200 |
| 2025/06/06 | 1,854 | 1,856 | 1,842 | 1,842 | -5 | -0.3% | 101,900 |
| 2025/06/05 | 1,856 | 1,872 | 1,840 | 1,847 | -33 | -1.8% | 127,200 |
| 2025/06/04 | 1,873 | 1,905 | 1,867 | 1,880 | +21 | +1.1% | 182,600 |
| 2025/06/03 | 1,840 | 1,863 | 1,831 | 1,859 | +12 | +0.6% | 178,000 |
| 2025/06/02 | 1,876 | 1,886 | 1,844 | 1,847 | -41 | -2.2% | 158,600 |
| 2025/05/30 | 1,871 | 1,900 | 1,852 | 1,888 | -4 | -0.2% | 194,600 |
| 2025/05/29 | 1,860 | 1,899 | 1,856 | 1,892 | +46 | +2.5% | 175,700 |
| 2025/05/28 | 1,866 | 1,868 | 1,846 | 1,846 | ±0 | ±0% | 219,200 |
| 2025/05/27 | 1,844 | 1,853 | 1,830 | 1,846 | +4 | +0.2% | 125,900 |
| 2025/05/26 | 1,822 | 1,846 | 1,822 | 1,842 | +25 | +1.4% | 169,100 |
| 2025/05/23 | 1,807 | 1,820 | 1,798 | 1,817 | +16 | +0.9% | 195,100 |
| 2025/05/22 | 1,790 | 1,817 | 1,781 | 1,801 | -16 | -0.9% | 199,200 |
| 2025/05/21 | 1,872 | 1,881 | 1,812 | 1,817 | -59 | -3.1% | 319,200 |
| 2025/05/20 | 1,870 | 1,878 | 1,857 | 1,876 | +25 | +1.4% | 200,600 |
| 2025/05/19 | 1,852 | 1,873 | 1,848 | 1,851 | -25 | -1.3% | 149,400 |
| 2025/05/16 | 1,876 | 1,889 | 1,852 | 1,876 | -11 | -0.6% | 139,400 |
| 2025/05/15 | 1,920 | 1,927 | 1,876 | 1,887 | -55 | -2.8% | 245,100 |
| 2025/05/14 | 1,936 | 1,964 | 1,901 | 1,942 | -34 | -1.7% | 339,100 |
| 2025/05/13 | 1,990 | 2,014 | 1,969 | 1,976 | +31 | +1.6% | 213,700 |
| 2025/05/12 | 1,919 | 1,948 | 1,910 | 1,945 | +30 | +1.6% | 209,900 |
| 2025/05/09 | 1,900 | 1,927 | 1,894 | 1,915 | +23 | +1.2% | 156,100 |
| 2025/05/08 | 1,888 | 1,892 | 1,876 | 1,892 | +4 | +0.2% | 141,700 |
| 2025/05/07 | 1,905 | 1,913 | 1,887 | 1,888 | -26 | -1.4% | 152,100 |
| 2025/05/02 | 1,900 | 1,928 | 1,895 | 1,914 | +11 | +0.6% | 140,900 |
| 2025/05/01 | 1,870 | 1,914 | 1,865 | 1,903 | +34 | +1.8% | 142,800 |
| 2025/04/30 | 1,885 | 1,888 | 1,856 | 1,869 | -13 | -0.7% | 144,100 |
| 2025/04/28 | 1,909 | 1,909 | 1,866 | 1,882 | -11 | -0.6% | 219,600 |
| 2025/04/25 | 1,871 | 1,903 | 1,870 | 1,893 | +43 | +2.3% | 235,100 |
| 2025/04/24 | 1,842 | 1,865 | 1,840 | 1,850 | +48 | +2.7% | 198,700 |
| 2025/04/23 | 1,823 | 1,835 | 1,802 | 1,802 | +28 | +1.6% | 196,700 |
| 2025/04/22 | 1,752 | 1,781 | 1,748 | 1,774 | +20 | +1.1% | 185,100 |
| 2025/04/21 | 1,762 | 1,774 | 1,745 | 1,754 | -12 | -0.7% | 110,800 |
| 2025/04/18 | 1,778 | 1,786 | 1,763 | 1,766 | -7 | -0.4% | 139,300 |
1～
50
件表示中 / 6986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 | 200,100円 | +4.5% | -1.2% | 3.67% | 16.77倍 | 1.99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 |
| 東海カーボ | 99,500円 | -2.6% | -2.6% | 3.02% | 19.31倍 | 0.75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 |
| 三谷セキ | 800,000円 | +6.0% | -5.0% | 1.76% | 14.48倍 | 1.62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 | 375,100円 | +7.1% | +87.9% | 3.20% | 8.77倍 | 0.65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 |
| 黒崎播磨 | 331,000円 | +1.2% | -2.1% | 3.47% | 7.19倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
