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 |
|---|---|---|---|---|---|---|---|
| 1997/04/23 | 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 |
| 1997/03/04 | 2,834.7 | 2,851.2 | 2,834.7 | 2,843 | ±0 | ±0% | 36,300 |
| 1997/03/03 | 2,843 | 2,843 | 2,843 | 2,843 | -28.9 | -1% | 3,388 |
| 1997/02/28 | 2,867.8 | 2,871.9 | 2,830.6 | 2,871.9 | -37.2 | -1.3% | 51,062 |
| 1997/02/27 | 2,946.3 | 2,946.3 | 2,851.2 | 2,909.1 | -66.1 | -2.2% | 15,004 |
| 1997/02/26 | 3,000 | 3,000 | 2,925.6 | 2,975.2 | -24.8 | -0.8% | 46,706 |
| 1997/02/25 | 3,004.1 | 3,057.9 | 2,975.2 | 3,000 | -4.1 | -0.1% | 75,262 |
| 1997/02/24 | 2,987.6 | 3,033.1 | 2,987.6 | 3,004.1 | +12.4 | +0.4% | 82,522 |
| 1997/02/21 | 3,057.9 | 3,057.9 | 2,991.7 | 2,991.7 | -86.8 | -2.8% | 59,532 |
| 1997/02/20 | 3,020.7 | 3,078.5 | 3,016.5 | 3,078.5 | +62 | +2.1% | 93,412 |
| 1997/02/19 | 2,975.2 | 3,016.5 | 2,958.7 | 3,016.5 | +62 | +2.1% | 52,998 |
| 1997/02/18 | 2,933.9 | 2,966.9 | 2,933.9 | 2,954.5 | +20.6 | +0.7% | 66,066 |
| 1997/02/17 | 2,933.9 | 2,933.9 | 2,905 | 2,933.9 | +16.5 | +0.6% | 34,122 |
| 1997/02/14 | 2,892.6 | 2,925.6 | 2,871.9 | 2,917.4 | -12.4 | -0.4% | 82,764 |
| 1997/02/13 | 2,822.3 | 2,929.8 | 2,822.3 | 2,929.8 | +148.8 | +5.4% | 147,136 |
| 1997/02/12 | 2,768.6 | 2,785.1 | 2,747.9 | 2,781 | +53.7 | +2% | 20,328 |
6851～
6900
件表示中 / 6925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 | 182,800円 | +18.8% | +24.5% | 4.01% | 16.24倍 | 1.84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 | 90,400円 | -2.6% | -2.6% | 3.32% | 17.55倍 | 0.67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 | 391,000円 | +16.9% | +74.3% | 2.23% | 12.38倍 | 1.14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 |
| 三谷セキ | 606,000円 | +2.3% | +4.3% | 2.23% | 11.09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 |
| 住阪セメ | 352,100円 | +0.6% | -2.1% | 3.41% | 14.89倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
