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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 6,080 | 6,140 | 6,030 | 6,030 | -70 | -1.1% | 53,700 |
| 2022/10/20 | 6,100 | 6,140 | 6,020 | 6,100 | -70 | -1.1% | 35,900 |
| 2022/10/19 | 6,110 | 6,220 | 6,110 | 6,170 | +60 | +1% | 33,100 |
| 2022/10/18 | 6,070 | 6,160 | 6,070 | 6,110 | +130 | +2.2% | 47,700 |
| 2022/10/17 | 6,010 | 6,040 | 5,920 | 5,980 | -120 | -2% | 48,900 |
| 2022/10/14 | 6,100 | 6,150 | 6,030 | 6,100 | +140 | +2.3% | 39,000 |
| 2022/10/13 | 5,990 | 6,030 | 5,950 | 5,960 | -60 | -1% | 55,600 |
| 2022/10/12 | 6,140 | 6,210 | 6,000 | 6,020 | -130 | -2.1% | 60,300 |
| 2022/10/11 | 6,160 | 6,250 | 6,120 | 6,150 | -210 | -3.3% | 103,200 |
| 2022/10/07 | 6,410 | 6,440 | 6,330 | 6,360 | -140 | -2.2% | 61,600 |
| 2022/10/06 | 6,350 | 6,510 | 6,310 | 6,500 | +160 | +2.5% | 75,200 |
| 2022/10/05 | 6,350 | 6,360 | 6,290 | 6,340 | +60 | +1% | 67,600 |
| 2022/10/04 | 6,360 | 6,360 | 6,210 | 6,280 | +100 | +1.6% | 80,500 |
| 2022/10/03 | 6,000 | 6,190 | 5,970 | 6,180 | +130 | +2.1% | 102,800 |
| 2022/09/30 | 6,020 | 6,100 | 6,010 | 6,050 | -60 | -1% | 144,800 |
| 2022/09/29 | 6,130 | 6,150 | 6,030 | 6,110 | +10 | +0.2% | 186,400 |
| 2022/09/28 | 5,930 | 6,130 | 5,930 | 6,100 | +150 | +2.5% | 210,300 |
| 2022/09/27 | 5,970 | 6,020 | 5,900 | 5,950 | -10 | -0.2% | 147,400 |
| 2022/09/26 | 6,000 | 6,010 | 5,870 | 5,960 | -140 | -2.3% | 140,100 |
| 2022/09/22 | 6,040 | 6,140 | 6,000 | 6,100 | -10 | -0.2% | 58,000 |
| 2022/09/21 | 6,170 | 6,190 | 6,040 | 6,110 | -120 | -1.9% | 52,700 |
| 2022/09/20 | 6,290 | 6,340 | 6,190 | 6,230 | +20 | +0.3% | 77,400 |
| 2022/09/16 | 6,250 | 6,320 | 6,200 | 6,210 | -80 | -1.3% | 77,000 |
| 2022/09/15 | 6,400 | 6,400 | 6,260 | 6,290 | -50 | -0.8% | 34,600 |
| 2022/09/14 | 6,340 | 6,410 | 6,340 | 6,340 | -160 | -2.5% | 56,800 |
| 2022/09/13 | 6,550 | 6,550 | 6,390 | 6,500 | -40 | -0.6% | 65,500 |
| 2022/09/12 | 6,570 | 6,570 | 6,500 | 6,540 | +60 | +0.9% | 46,200 |
| 2022/09/09 | 6,480 | 6,530 | 6,400 | 6,480 | -90 | -1.4% | 103,500 |
| 2022/09/08 | 6,600 | 6,600 | 6,530 | 6,570 | +40 | +0.6% | 65,700 |
| 2022/09/07 | 6,650 | 6,650 | 6,490 | 6,530 | -140 | -2.1% | 65,600 |
| 2022/09/06 | 6,680 | 6,770 | 6,630 | 6,670 | ±0 | ±0% | 36,400 |
| 2022/09/05 | 6,600 | 6,670 | 6,600 | 6,670 | +30 | +0.5% | 35,600 |
| 2022/09/02 | 6,700 | 6,700 | 6,600 | 6,640 | -60 | -0.9% | 73,600 |
| 2022/09/01 | 6,650 | 6,750 | 6,640 | 6,700 | -20 | -0.3% | 78,400 |
| 2022/08/31 | 6,560 | 6,760 | 6,560 | 6,720 | +70 | +1.1% | 71,800 |
| 2022/08/30 | 6,710 | 6,730 | 6,590 | 6,650 | -40 | -0.6% | 96,200 |
| 2022/08/29 | 6,640 | 6,720 | 6,610 | 6,690 | -150 | -2.2% | 93,700 |
| 2022/08/26 | 6,860 | 6,920 | 6,820 | 6,840 | +80 | +1.2% | 58,200 |
| 2022/08/25 | 6,660 | 6,790 | 6,660 | 6,760 | +70 | +1% | 56,800 |
| 2022/08/24 | 6,670 | 6,720 | 6,670 | 6,690 | -10 | -0.1% | 96,600 |
| 2022/08/23 | 6,690 | 6,760 | 6,650 | 6,700 | -20 | -0.3% | 68,300 |
| 2022/08/22 | 6,710 | 6,770 | 6,670 | 6,720 | -90 | -1.3% | 87,600 |
| 2022/08/19 | 6,830 | 6,890 | 6,800 | 6,810 | -10 | -0.1% | 60,400 |
| 2022/08/18 | 6,640 | 6,880 | 6,640 | 6,820 | +80 | +1.2% | 70,900 |
| 2022/08/17 | 6,670 | 6,760 | 6,670 | 6,740 | +60 | +0.9% | 71,300 |
| 2022/08/16 | 6,590 | 6,720 | 6,570 | 6,680 | -10 | -0.1% | 140,900 |
| 2022/08/15 | 7,030 | 7,060 | 6,680 | 6,690 | +190 | +2.9% | 203,700 |
| 2022/08/12 | 6,290 | 6,530 | 6,260 | 6,500 | +310 | +5% | 191,600 |
| 2022/08/10 | 6,130 | 6,200 | 6,100 | 6,190 | -20 | -0.3% | 65,000 |
| 2022/08/09 | 6,200 | 6,240 | 6,190 | 6,210 | -10 | -0.2% | 117,300 |
601～
650
件表示中 / 6927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 | 172,700円 | +18.8% | +24.5% | 4.25% | 15.34倍 | 1.74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 | 86,900円 | -2.6% | -2.6% | 3.45% | 16.86倍 | 0.64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 | 368,000円 | +16.9% | +74.3% | 2.36% | 11.65倍 | 1.08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 |
| 住阪セメ | 361,400円 | +0.6% | -2.1% | 3.32% | 15.28倍 | 0.63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 |
| 三谷セキ | 570,000円 | +2.3% | +4.3% | 2.37% | 10.43倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
