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 |
|---|---|---|---|---|---|---|---|
| 2005/04/19 | 1,382 | 1,400 | 1,382 | 1,400 | +20 | +1.4% | 5,700 |
| 2005/04/18 | 1,400 | 1,400 | 1,372 | 1,380 | -53 | -3.7% | 11,300 |
| 2005/04/15 | 1,455 | 1,455 | 1,433 | 1,433 | -10 | -0.7% | 5,800 |
| 2005/04/14 | 1,437 | 1,445 | 1,437 | 1,443 | +5 | +0.3% | 3,300 |
| 2005/04/13 | 1,436 | 1,451 | 1,436 | 1,438 | +6 | +0.4% | 6,300 |
| 2005/04/12 | 1,450 | 1,455 | 1,431 | 1,432 | -32 | -2.2% | 8,600 |
| 2005/04/11 | 1,465 | 1,465 | 1,445 | 1,464 | -1 | -0.1% | 11,500 |
| 2005/04/08 | 1,473 | 1,473 | 1,455 | 1,465 | -8 | -0.5% | 13,700 |
| 2005/04/07 | 1,480 | 1,480 | 1,471 | 1,473 | -8 | -0.5% | 12,200 |
| 2005/04/06 | 1,495 | 1,495 | 1,477 | 1,481 | +11 | +0.7% | 15,200 |
| 2005/04/05 | 1,475 | 1,475 | 1,460 | 1,470 | -5 | -0.3% | 3,200 |
| 2005/04/04 | 1,470 | 1,475 | 1,465 | 1,475 | +5 | +0.3% | 10,700 |
| 2005/04/01 | 1,450 | 1,470 | 1,448 | 1,470 | +25 | +1.7% | 7,800 |
| 2005/03/31 | 1,446 | 1,448 | 1,445 | 1,445 | -2 | -0.1% | 7,800 |
| 2005/03/30 | 1,455 | 1,456 | 1,445 | 1,447 | -14 | -1% | 10,900 |
| 2005/03/29 | 1,476 | 1,476 | 1,461 | 1,461 | -14 | -0.9% | 32,200 |
| 2005/03/28 | 1,483 | 1,483 | 1,461 | 1,475 | -15 | -1% | 31,800 |
| 2005/03/25 | 1,475 | 1,490 | 1,467.5 | 1,490 | +7.5 | +0.5% | 60,000 |
| 2005/03/24 | 1,497.5 | 1,500 | 1,477.5 | 1,482.5 | -7.5 | -0.5% | 51,800 |
| 2005/03/23 | 1,500 | 1,500 | 1,480 | 1,490 | -20 | -1.3% | 32,200 |
| 2005/03/22 | 1,505 | 1,510 | 1,500 | 1,510 | -10 | -0.7% | 66,200 |
| 2005/03/18 | 1,500 | 1,520 | 1,497.5 | 1,520 | +22.5 | +1.5% | 36,200 |
| 2005/03/17 | 1,490 | 1,497.5 | 1,482.5 | 1,497.5 | +15 | +1% | 27,400 |
| 2005/03/16 | 1,467.5 | 1,485 | 1,467.5 | 1,482.5 | +22.5 | +1.5% | 64,000 |
| 2005/03/15 | 1,475 | 1,475 | 1,450 | 1,460 | +2.5 | +0.2% | 33,200 |
| 2005/03/14 | 1,480 | 1,485 | 1,457.5 | 1,457.5 | -27.5 | -1.9% | 32,200 |
| 2005/03/11 | 1,485 | 1,485 | 1,477.5 | 1,485 | +2.5 | +0.2% | 15,600 |
| 2005/03/10 | 1,485 | 1,485 | 1,480 | 1,482.5 | ±0 | ±0% | 14,400 |
| 2005/03/09 | 1,485 | 1,490 | 1,482.5 | 1,482.5 | -2.5 | -0.2% | 19,600 |
| 2005/03/08 | 1,485 | 1,487.5 | 1,482.5 | 1,485 | +2.5 | +0.2% | 21,400 |
| 2005/03/07 | 1,485 | 1,487.5 | 1,482.5 | 1,482.5 | ±0 | ±0% | 14,000 |
| 2005/03/04 | 1,485 | 1,490 | 1,482.5 | 1,482.5 | -2.5 | -0.2% | 15,200 |
| 2005/03/03 | 1,485 | 1,490 | 1,482.5 | 1,485 | ±0 | ±0% | 14,600 |
| 2005/03/02 | 1,490 | 1,490 | 1,485 | 1,485 | -2.5 | -0.2% | 8,800 |
| 2005/03/01 | 1,480 | 1,487.5 | 1,470 | 1,487.5 | +17.5 | +1.2% | 23,000 |
| 2005/02/28 | 1,467.5 | 1,470 | 1,450 | 1,470 | +10 | +0.7% | 35,400 |
| 2005/02/25 | 1,470 | 1,472.5 | 1,457.5 | 1,460 | -2.5 | -0.2% | 5,600 |
| 2005/02/24 | 1,450 | 1,470 | 1,445 | 1,462.5 | +12.5 | +0.9% | 14,200 |
| 2005/02/23 | 1,490 | 1,490 | 1,445 | 1,450 | -20 | -1.4% | 16,000 |
| 2005/02/22 | 1,450 | 1,472.5 | 1,440 | 1,470 | +20 | +1.4% | 10,400 |
| 2005/02/21 | 1,437.5 | 1,450 | 1,415 | 1,450 | +15 | +1% | 23,600 |
| 2005/02/18 | 1,450 | 1,465 | 1,435 | 1,435 | -22.5 | -1.5% | 23,600 |
| 2005/02/17 | 1,475 | 1,475 | 1,450 | 1,457.5 | -17.5 | -1.2% | 40,200 |
| 2005/02/16 | 1,487.5 | 1,487.5 | 1,475 | 1,475 | -12.5 | -0.8% | 9,600 |
| 2005/02/15 | 1,495 | 1,500 | 1,482.5 | 1,487.5 | -12.5 | -0.8% | 20,000 |
| 2005/02/14 | 1,500 | 1,500 | 1,485 | 1,500 | +10 | +0.7% | 23,400 |
| 2005/02/10 | 1,455 | 1,490 | 1,455 | 1,490 | +15 | +1% | 32,400 |
| 2005/02/09 | 1,475 | 1,480 | 1,452.5 | 1,475 | -2.5 | -0.2% | 16,000 |
| 2005/02/08 | 1,495 | 1,497.5 | 1,455 | 1,477.5 | -15 | -1% | 26,400 |
| 2005/02/07 | 1,495 | 1,495 | 1,490 | 1,492.5 | +10 | +0.7% | 12,800 |
4951～
5000
件表示中 / 6991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 | 200,200円 | +4.5% | -1.2% | 3.66% | 16.78倍 | 1.95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 | 100,700円 | -2.6% | -2.6% | 2.98% | 19.55倍 | 0.74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 | 780,000円 | +6.0% | -5.0% | 1.81% | 14.12倍 | 1.55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 | 379,800円 | +7.1% | +87.9% | 3.16% | 8.80倍 | 0.64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 | 334,000円 | +1.2% | -2.1% | 3.44% | 7.26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
