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 |
|---|---|---|---|---|---|---|---|
| 1997/07/22 | 3,545.5 | 3,545.5 | 3,522.7 | 3,527.3 | +9.1 | +0.3% | 47,080 |
| 1997/07/18 | 3,545.5 | 3,545.5 | 3,509.1 | 3,518.2 | -4.5 | -0.1% | 17,820 |
| 1997/07/17 | 3,540.9 | 3,540.9 | 3,522.7 | 3,522.7 | -22.8 | -0.6% | 5,720 |
| 1997/07/16 | 3,531.8 | 3,545.5 | 3,500 | 3,545.5 | +22.8 | +0.6% | 25,740 |
| 1997/07/15 | 3,586.4 | 3,586.4 | 3,522.7 | 3,522.7 | +18.2 | +0.5% | 19,580 |
| 1997/07/14 | 3,495.5 | 3,531.8 | 3,477.3 | 3,504.5 | +54.5 | +1.6% | 42,680 |
| 1997/07/11 | 3,422.7 | 3,450 | 3,418.2 | 3,450 | +9.1 | +0.3% | 38,720 |
| 1997/07/10 | 3,409.1 | 3,440.9 | 3,404.5 | 3,440.9 | +18.2 | +0.5% | 28,600 |
| 1997/07/09 | 3,418.2 | 3,436.4 | 3,409.1 | 3,422.7 | +4.5 | +0.1% | 27,940 |
| 1997/07/08 | 3,427.3 | 3,427.3 | 3,409.1 | 3,418.2 | -9.1 | -0.3% | 31,460 |
| 1997/07/07 | 3,386.4 | 3,427.3 | 3,386.4 | 3,427.3 | +40.9 | +1.2% | 35,200 |
| 1997/07/04 | 3,345.5 | 3,390.9 | 3,340.9 | 3,386.4 | +45.5 | +1.4% | 34,980 |
| 1997/07/03 | 3,340.9 | 3,377.3 | 3,340.9 | 3,340.9 | -36.4 | -1.1% | 11,880 |
| 1997/07/02 | 3,386.4 | 3,386.4 | 3,340.9 | 3,377.3 | -9.1 | -0.3% | 7,480 |
| 1997/07/01 | 3,409.1 | 3,409.1 | 3,386.4 | 3,386.4 | -27.2 | -0.8% | 11,660 |
| 1997/06/30 | 3,409.1 | 3,436.4 | 3,386.4 | 3,413.6 | -13.7 | -0.4% | 34,760 |
| 1997/06/27 | 3,440.9 | 3,440.9 | 3,400 | 3,427.3 | -22.7 | -0.7% | 10,340 |
| 1997/06/26 | 3,450 | 3,450 | 3,400 | 3,450 | +40.9 | +1.2% | 23,980 |
| 1997/06/25 | 3,409.1 | 3,409.1 | 3,386.4 | 3,409.1 | -22.7 | -0.7% | 30,360 |
| 1997/06/24 | 3,440.9 | 3,440.9 | 3,404.5 | 3,431.8 | -13.7 | -0.4% | 23,760 |
| 1997/06/23 | 3,404.5 | 3,445.5 | 3,404.5 | 3,445.5 | +41 | +1.2% | 14,960 |
| 1997/06/20 | 3,454.5 | 3,454.5 | 3,404.5 | 3,404.5 | -4.6 | -0.1% | 16,060 |
| 1997/06/19 | 3,427.3 | 3,495.5 | 3,409.1 | 3,409.1 | -22.7 | -0.7% | 53,460 |
| 1997/06/18 | 3,363.6 | 3,463.6 | 3,363.6 | 3,431.8 | +72.7 | +2.2% | 55,000 |
| 1997/06/17 | 3,250 | 3,359.1 | 3,250 | 3,359.1 | +100 | +3.1% | 39,820 |
| 1997/06/16 | 3,272.7 | 3,295.5 | 3,222.7 | 3,259.1 | +31.8 | +1% | 51,260 |
| 1997/06/13 | 3,272.7 | 3,272.7 | 3,213.6 | 3,227.3 | -31.8 | -1% | 31,020 |
| 1997/06/12 | 3,259.1 | 3,259.1 | 3,227.3 | 3,259.1 | ±0 | ±0% | 20,240 |
| 1997/06/11 | 3,272.7 | 3,295.5 | 3,259.1 | 3,259.1 | -13.6 | -0.4% | 6,600 |
| 1997/06/10 | 3,227.3 | 3,295.5 | 3,227.3 | 3,272.7 | +45.4 | +1.4% | 11,880 |
| 1997/06/09 | 3,218.2 | 3,272.7 | 3,218.2 | 3,227.3 | +40.9 | +1.3% | 31,020 |
| 1997/06/06 | 3,190.9 | 3,318.2 | 3,181.8 | 3,186.4 | +4.6 | +0.1% | 44,220 |
| 1997/06/05 | 3,181.8 | 3,227.3 | 3,181.8 | 3,181.8 | ±0 | ±0% | 36,300 |
| 1997/06/04 | 3,181.8 | 3,181.8 | 3,136.4 | 3,181.8 | +45.4 | +1.4% | 49,940 |
| 1997/06/03 | 3,113.6 | 3,159.1 | 3,113.6 | 3,136.4 | +36.4 | +1.2% | 72,160 |
| 1997/06/02 | 3,131.8 | 3,136.4 | 3,090.9 | 3,100 | -18.2 | -0.6% | 14,960 |
| 1997/05/30 | 3,127.3 | 3,136.4 | 3,095.5 | 3,118.2 | +36.4 | +1.2% | 53,900 |
| 1997/05/29 | 3,022.7 | 3,122.7 | 3,022.7 | 3,081.8 | +77.3 | +2.6% | 139,700 |
| 1997/05/28 | 3,022.7 | 3,045.5 | 3,004.5 | 3,004.5 | +4.5 | +0.2% | 52,360 |
| 1997/05/27 | 3,000 | 3,022.7 | 3,000 | 3,000 | ±0 | ±0% | 35,860 |
| 1997/05/26 | 3,004.5 | 3,004.5 | 3,000 | 3,000 | -4.5 | -0.1% | 23,320 |
| 1997/05/23 | 3,045.5 | 3,045.5 | 3,000 | 3,004.5 | -36.4 | -1.2% | 19,360 |
| 1997/05/22 | 3,045.5 | 3,045.5 | 3,022.7 | 3,040.9 | -50 | -1.6% | 22,660 |
| 1997/05/21 | 3,090.9 | 3,181.8 | 3,090.9 | 3,090.9 | -22.7 | -0.7% | 26,620 |
| 1997/05/20 | 3,131.8 | 3,136.4 | 3,090.9 | 3,113.6 | +22.7 | +0.7% | 12,760 |
| 1997/05/19 | 3,090.9 | 3,136.4 | 3,090.9 | 3,090.9 | -40.9 | -1.3% | 21,120 |
| 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 |
6851～
6900
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
