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 |
|---|---|---|---|---|---|---|---|
| 1997/05/16 | 3,136.4 | 3,136.4 | 3,095.5 | 3,131.8 | -4.6 | -0.1% | 1,760 |
| 1997/05/15 | 3,145.5 | 3,145.5 | 3,136.4 | 3,136.4 | +45.5 | +1.5% | 5,280 |
| 1997/05/14 | 3,090.9 | 3,109.1 | 3,081.8 | 3,090.9 | +9.1 | +0.3% | 31,020 |
| 1997/05/13 | 3,113.6 | 3,136.4 | 3,081.8 | 3,081.8 | -54.6 | -1.7% | 16,720 |
| 1997/05/12 | 3,136.4 | 3,136.4 | 3,136.4 | 3,136.4 | ±0 | ±0% | 3,960 |
| 1997/05/09 | 3,140.9 | 3,140.9 | 3,090.9 | 3,136.4 | -31.8 | -1% | 33,440 |
| 1997/05/08 | 3,181.8 | 3,181.8 | 3,154.5 | 3,168.2 | -13.6 | -0.4% | 51,480 |
| 1997/05/07 | 3,113.6 | 3,181.8 | 3,113.6 | 3,181.8 | +90.9 | +2.9% | 53,240 |
| 1997/05/06 | 3,090.9 | 3,113.6 | 3,090.9 | 3,090.9 | +22.7 | +0.7% | 35,860 |
| 1997/05/02 | 3,036.4 | 3,090.9 | 3,000 | 3,068.2 | +22.7 | +0.7% | 27,060 |
| 1997/05/01 | 3,045.5 | 3,090.9 | 3,045.5 | 3,045.5 | ±0 | ±0% | 22,220 |
| 1997/04/30 | 3,045.5 | 3,063.6 | 3,004.5 | 3,045.5 | +41 | +1.4% | 29,700 |
| 1997/04/28 | 3,040.9 | 3,040.9 | 2,990.9 | 3,004.5 | -22.8 | -0.8% | 9,680 |
| 1997/04/25 | 2,995.5 | 3,027.3 | 2,995.5 | 3,027.3 | +31.8 | +1.1% | 29,700 |
| 1997/04/24 | 2,954.5 | 3,000 | 2,954.5 | 2,995.5 | +41 | +1.4% | 42,680 |
| 1997/04/23 | 2,963.6 | 2,977.3 | 2,945.5 | 2,954.5 | ±0 | ±0% | 24,200 |
| 1997/04/22 | 2,931.8 | 2,954.5 | 2,909.1 | 2,954.5 | +22.7 | +0.8% | 18,480 |
| 1997/04/21 | 2,954.5 | 2,954.5 | 2,909.1 | 2,931.8 | -22.7 | -0.8% | 9,020 |
| 1997/04/18 | 2,886.4 | 2,954.5 | 2,859.1 | 2,954.5 | +90.9 | +3.2% | 24,640 |
| 1997/04/17 | 2,886.4 | 2,886.4 | 2,863.6 | 2,863.6 | -22.8 | -0.8% | 25,520 |
| 1997/04/16 | 2,840.9 | 2,886.4 | 2,831.8 | 2,886.4 | +27.3 | +1% | 35,640 |
| 1997/04/15 | 2,868.2 | 2,868.2 | 2,840.9 | 2,859.1 | -13.6 | -0.5% | 11,440 |
| 1997/04/14 | 2,890.9 | 2,890.9 | 2,863.6 | 2,872.7 | -36.4 | -1.3% | 14,300 |
| 1997/04/11 | 2,863.6 | 2,909.1 | 2,863.6 | 2,909.1 | -22.7 | -0.8% | 23,100 |
| 1997/04/10 | 2,977.3 | 2,977.3 | 2,909.1 | 2,931.8 | -68.2 | -2.3% | 10,120 |
| 1997/04/09 | 3,045.5 | 3,045.5 | 3,000 | 3,000 | -45.5 | -1.5% | 5,060 |
| 1997/04/08 | 2,959.1 | 3,045.5 | 2,959.1 | 3,045.5 | +68.2 | +2.3% | 10,560 |
| 1997/04/07 | 3,000 | 3,000 | 2,977.3 | 2,977.3 | -22.7 | -0.8% | 2,420 |
| 1997/04/04 | 2,895.5 | 3,000 | 2,895.5 | 3,000 | +100 | +3.4% | 31,240 |
| 1997/04/03 | 2,904.5 | 2,909.1 | 2,868.2 | 2,900 | -9.1 | -0.3% | 28,380 |
| 1997/04/02 | 2,913.6 | 2,927.3 | 2,863.6 | 2,909.1 | -4.5 | -0.2% | 7,700 |
| 1997/04/01 | 2,950 | 2,954.5 | 2,913.6 | 2,913.6 | -40.9 | -1.4% | 3,740 |
| 1997/03/31 | 2,954.5 | 2,954.5 | 2,954.5 | 2,954.5 | -22.8 | -0.8% | 11,000 |
| 1997/03/28 | 3,000 | 3,000 | 2,977.3 | 2,977.3 | -18.2 | -0.6% | 9,680 |
| 1997/03/27 | 2,995.5 | 3,000 | 2,977.3 | 2,995.5 | +18.2 | +0.6% | 4,840 |
| 1997/03/26 | 3,004.5 | 3,004.5 | 2,936.4 | 2,977.3 | +43.4 | +1.5% | 7,260 |
| 1997/03/25 | 2,896.7 | 2,933.9 | 2,863.6 | 2,933.9 | +37.2 | +1.3% | 64,614 |
| 1997/03/24 | 2,863.6 | 2,896.7 | 2,859.5 | 2,896.7 | +37.2 | +1.3% | 79,376 |
| 1997/03/21 | 2,863.6 | 2,863.6 | 2,859.5 | 2,859.5 | -4.1 | -0.1% | 18,392 |
| 1997/03/19 | 2,855.4 | 2,892.6 | 2,855.4 | 2,863.6 | +12.4 | +0.4% | 32,912 |
| 1997/03/18 | 2,859.5 | 2,867.8 | 2,851.2 | 2,851.2 | -8.3 | -0.3% | 378,246 |
| 1997/03/17 | 2,871.9 | 2,871.9 | 2,859.5 | 2,859.5 | ±0 | ±0% | 377,520 |
| 1997/03/14 | 2,892.6 | 2,892.6 | 2,859.5 | 2,859.5 | -33.1 | -1.1% | 11,374 |
| 1997/03/13 | 2,913.2 | 2,917.4 | 2,892.6 | 2,892.6 | ±0 | ±0% | 27,588 |
| 1997/03/12 | 2,954.5 | 2,954.5 | 2,892.6 | 2,892.6 | -61.9 | -2.1% | 4,114 |
| 1997/03/11 | 2,954.5 | 2,975.2 | 2,933.9 | 2,954.5 | +61.9 | +2.1% | 54,450 |
| 1997/03/10 | 2,834.7 | 2,913.2 | 2,834.7 | 2,892.6 | +107.5 | +3.9% | 61,710 |
| 1997/03/07 | 2,793.4 | 2,809.9 | 2,785.1 | 2,785.1 | -49.6 | -1.7% | 25,894 |
| 1997/03/06 | 2,851.2 | 2,859.5 | 2,830.6 | 2,834.7 | -16.5 | -0.6% | 39,688 |
| 1997/03/05 | 2,830.6 | 2,851.2 | 2,830.6 | 2,851.2 | +8.2 | +0.3% | 27,588 |
6751～
6800
件表示中 / 6840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 | 240,900円 | +18.8% | +24.5% | 3.04% | 21.40倍 | 2.43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 | 613,000円 | +16.9% | +64.1% | 1.42% | 21.26倍 | 1.79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 | 93,300円 | +1.7% | -44.7% | 3.22% | 13.28倍 | 0.55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 | 591,000円 | +1.1% | -6.8% | 1.78% | 12.71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 | 390,000円 | +2.2% | -1.0% | 3.33% | 9.33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
