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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,384 | 2,399 | 2,351 | 2,364 | -12 | -0.5% | 97,200 |
| 2024/11/20 | 2,390 | 2,408 | 2,376 | 2,376 | -21 | -0.9% | 127,200 |
| 2024/11/19 | 2,400 | 2,417 | 2,378 | 2,397 | +52 | +2.2% | 220,400 |
| 2024/11/18 | 2,358 | 2,380 | 2,330 | 2,345 | -63 | -2.6% | 228,500 |
| 2024/11/15 | 2,432 | 2,445 | 2,408 | 2,408 | -16 | -0.7% | 161,700 |
| 2024/11/14 | 2,438 | 2,465 | 2,424 | 2,424 | -2 | -0.1% | 166,000 |
| 2024/11/13 | 2,444 | 2,463 | 2,416 | 2,426 | -48 | -1.9% | 217,900 |
| 2024/11/12 | 2,483 | 2,510 | 2,460 | 2,474 | -13 | -0.5% | 248,300 |
| 2024/11/11 | 2,500 | 2,514 | 2,481 | 2,487 | +8 | +0.3% | 202,700 |
| 2024/11/08 | 2,510 | 2,530 | 2,471 | 2,479 | -19 | -0.8% | 286,500 |
| 2024/11/07 | 2,600 | 2,620 | 2,495 | 2,498 | +30 | +1.2% | 570,400 |
| 2024/11/06 | 2,500 | 2,550 | 2,443 | 2,468 | +150 | +6.5% | 897,600 |
| 2024/11/05 | 2,368 | 2,376 | 2,308 | 2,318 | ±0 | ±0% | 378,400 |
| 2024/11/01 | 2,330 | 2,347 | 2,275 | 2,318 | -75 | -3.1% | 286,200 |
| 2024/10/31 | 2,375 | 2,408 | 2,371 | 2,393 | +22 | +0.9% | 239,400 |
| 2024/10/30 | 2,358 | 2,383 | 2,347 | 2,371 | +54 | +2.3% | 427,200 |
| 2024/10/29 | 2,285 | 2,326 | 2,246 | 2,317 | +14 | +0.6% | 245,400 |
| 2024/10/28 | 2,259 | 2,313 | 2,244 | 2,303 | +57 | +2.5% | 153,200 |
| 2024/10/25 | 2,270 | 2,270 | 2,229 | 2,246 | -34 | -1.5% | 198,300 |
| 2024/10/24 | 2,298 | 2,306 | 2,272 | 2,280 | -21 | -0.9% | 190,700 |
| 2024/10/23 | 2,337 | 2,337 | 2,292 | 2,301 | -44 | -1.9% | 224,200 |
| 2024/10/22 | 2,353 | 2,367 | 2,325 | 2,345 | -8 | -0.3% | 291,500 |
| 2024/10/21 | 2,364 | 2,372 | 2,339 | 2,353 | -9 | -0.4% | 197,800 |
| 2024/10/18 | 2,378 | 2,378 | 2,331 | 2,362 | -2 | -0.1% | 201,100 |
| 2024/10/17 | 2,384 | 2,399 | 2,350 | 2,364 | -20 | -0.8% | 225,700 |
| 2024/10/16 | 2,408 | 2,415 | 2,363 | 2,384 | -82 | -3.3% | 213,000 |
| 2024/10/15 | 2,462 | 2,470 | 2,437 | 2,466 | +36 | +1.5% | 251,800 |
| 2024/10/11 | 2,460 | 2,476 | 2,421 | 2,430 | -40 | -1.6% | 141,700 |
| 2024/10/10 | 2,480 | 2,490 | 2,448 | 2,470 | +2 | +0.1% | 182,600 |
| 2024/10/09 | 2,436 | 2,472 | 2,421 | 2,468 | +50 | +2.1% | 198,000 |
| 2024/10/08 | 2,404 | 2,440 | 2,401 | 2,418 | -28 | -1.1% | 160,600 |
| 2024/10/07 | 2,454 | 2,469 | 2,437 | 2,446 | +49 | +2% | 169,800 |
| 2024/10/04 | 2,398 | 2,414 | 2,385 | 2,397 | -13 | -0.5% | 174,700 |
| 2024/10/03 | 2,415 | 2,447 | 2,394 | 2,410 | +62 | +2.6% | 245,300 |
| 2024/10/02 | 2,350 | 2,379 | 2,325 | 2,348 | -47 | -2% | 184,000 |
| 2024/10/01 | 2,372 | 2,416 | 2,372 | 2,395 | +25 | +1.1% | 221,200 |
| 2024/09/30 | 2,349 | 2,425 | 2,349 | 2,370 | -76 | -3.1% | 274,200 |
| 2024/09/27 | 2,459 | 2,464 | 2,422 | 2,446 | ±0 | ±0% | 268,500 |
| 2024/09/26 | 2,386 | 2,454 | 2,348 | 2,446 | +93 | +4% | 438,700 |
| 2024/09/25 | 2,351 | 2,385 | 2,332 | 2,353 | +73 | +3.2% | 663,500 |
| 2024/09/24 | 2,343 | 2,344 | 2,260 | 2,280 | -13 | -0.6% | 780,200 |
| 2024/09/20 | 2,303 | 2,311 | 2,285 | 2,293 | +58 | +2.6% | 291,300 |
| 2024/09/19 | 2,252 | 2,284 | 2,230 | 2,235 | +14 | +0.6% | 207,500 |
| 2024/09/18 | 2,244 | 2,244 | 2,196 | 2,221 | +4 | +0.2% | 197,100 |
| 2024/09/17 | 2,270 | 2,277 | 2,180 | 2,217 | -27 | -1.2% | 198,700 |
| 2024/09/13 | 2,225 | 2,246 | 2,219 | 2,244 | +11 | +0.5% | 207,200 |
| 2024/09/12 | 2,228 | 2,258 | 2,209 | 2,233 | +55 | +2.5% | 259,900 |
| 2024/09/11 | 2,162 | 2,187 | 2,153 | 2,178 | -3 | -0.1% | 229,700 |
| 2024/09/10 | 2,210 | 2,210 | 2,170 | 2,181 | -31 | -1.4% | 182,700 |
| 2024/09/09 | 2,187 | 2,212 | 2,150 | 2,212 | -59 | -2.6% | 266,700 |
1～
50
件表示中 / 6839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 | 236,400円 | +18.8% | +24.5% | 3.10% | 21.00倍 | 2.38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 |
| 日東紡 | 560,000円 | +16.9% | +64.1% | 1.55% | 19.42倍 | 1.64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 |
| 東海カーボ | 92,700円 | +1.7% | -44.7% | 3.24% | 13.19倍 | 0.54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 | 589,000円 | +1.1% | -6.8% | 1.78% | 12.66倍 | 1.28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 |
| ノリタケ | 385,500円 | +2.2% | -1.0% | 3.37% | 9.22倍 | 0.75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
