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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 6,750 | 6,800 | 6,670 | 6,720 | -100 | -1.5% | 61,600 |
| 2022/03/30 | 6,870 | 6,870 | 6,700 | 6,820 | -90 | -1.3% | 54,100 |
| 2022/03/29 | 6,770 | 6,910 | 6,770 | 6,910 | +140 | +2.1% | 50,000 |
| 2022/03/28 | 6,900 | 6,910 | 6,740 | 6,770 | -180 | -2.6% | 40,900 |
| 2022/03/25 | 6,920 | 7,010 | 6,880 | 6,950 | +80 | +1.2% | 38,100 |
| 2022/03/24 | 6,720 | 6,890 | 6,680 | 6,870 | +60 | +0.9% | 69,400 |
| 2022/03/23 | 6,810 | 6,960 | 6,810 | 6,810 | ±0 | ±0% | 81,800 |
| 2022/03/22 | 7,000 | 7,000 | 6,770 | 6,810 | -100 | -1.4% | 83,800 |
| 2022/03/18 | 6,740 | 6,970 | 6,710 | 6,910 | +200 | +3% | 137,700 |
| 2022/03/17 | 6,700 | 6,880 | 6,700 | 6,710 | +110 | +1.7% | 93,900 |
| 2022/03/16 | 6,550 | 6,690 | 6,540 | 6,600 | +150 | +2.3% | 87,000 |
| 2022/03/15 | 6,370 | 6,530 | 6,330 | 6,450 | +160 | +2.5% | 73,900 |
| 2022/03/14 | 6,350 | 6,400 | 6,270 | 6,290 | +40 | +0.6% | 59,900 |
| 2022/03/11 | 6,290 | 6,330 | 6,230 | 6,250 | -100 | -1.6% | 65,200 |
| 2022/03/10 | 6,250 | 6,350 | 6,210 | 6,350 | +380 | +6.4% | 80,500 |
| 2022/03/09 | 6,000 | 6,080 | 5,900 | 5,970 | +70 | +1.2% | 71,400 |
| 2022/03/08 | 5,870 | 6,050 | 5,830 | 5,900 | -70 | -1.2% | 84,400 |
| 2022/03/07 | 6,100 | 6,100 | 5,900 | 5,970 | -190 | -3.1% | 98,000 |
| 2022/03/04 | 6,290 | 6,330 | 6,120 | 6,160 | -310 | -4.8% | 132,900 |
| 2022/03/03 | 6,530 | 6,550 | 6,440 | 6,470 | +10 | +0.2% | 45,100 |
| 2022/03/02 | 6,600 | 6,600 | 6,450 | 6,460 | -240 | -3.6% | 53,900 |
| 2022/03/01 | 6,810 | 6,840 | 6,660 | 6,700 | -70 | -1% | 58,100 |
| 2022/02/28 | 6,640 | 6,810 | 6,560 | 6,770 | +130 | +2% | 83,500 |
| 2022/02/25 | 6,630 | 6,670 | 6,540 | 6,640 | +160 | +2.5% | 76,400 |
| 2022/02/24 | 6,420 | 6,550 | 6,380 | 6,480 | +60 | +0.9% | 65,700 |
| 2022/02/22 | 6,390 | 6,480 | 6,360 | 6,420 | -70 | -1.1% | 52,600 |
| 2022/02/21 | 6,450 | 6,580 | 6,370 | 6,490 | -160 | -2.4% | 71,300 |
| 2022/02/18 | 6,540 | 6,700 | 6,420 | 6,650 | +40 | +0.6% | 65,700 |
| 2022/02/17 | 6,690 | 6,710 | 6,590 | 6,610 | -20 | -0.3% | 60,800 |
| 2022/02/16 | 6,510 | 6,660 | 6,490 | 6,630 | +220 | +3.4% | 68,200 |
| 2022/02/15 | 6,570 | 6,610 | 6,340 | 6,410 | -70 | -1.1% | 80,200 |
| 2022/02/14 | 6,420 | 6,570 | 6,390 | 6,480 | -190 | -2.8% | 70,500 |
| 2022/02/10 | 6,790 | 6,820 | 6,570 | 6,670 | +20 | +0.3% | 63,600 |
| 2022/02/09 | 6,450 | 6,680 | 6,410 | 6,650 | +260 | +4.1% | 105,200 |
| 2022/02/08 | 6,650 | 6,660 | 6,330 | 6,390 | -260 | -3.9% | 122,900 |
| 2022/02/07 | 6,580 | 6,760 | 6,410 | 6,650 | -10 | -0.2% | 121,000 |
| 2022/02/04 | 6,520 | 6,730 | 6,490 | 6,660 | +70 | +1.1% | 138,800 |
| 2022/02/03 | 6,670 | 6,760 | 6,270 | 6,590 | -580 | -8.1% | 377,500 |
| 2022/02/02 | 6,960 | 7,170 | 6,880 | 7,170 | +280 | +4.1% | 116,800 |
| 2022/02/01 | 7,130 | 7,140 | 6,850 | 6,890 | +20 | +0.3% | 152,500 |
| 2022/01/31 | 6,830 | 6,980 | 6,780 | 6,870 | +80 | +1.2% | 85,800 |
| 2022/01/28 | 6,740 | 6,830 | 6,600 | 6,790 | +230 | +3.5% | 66,600 |
| 2022/01/27 | 6,720 | 6,880 | 6,510 | 6,560 | -200 | -3% | 99,300 |
| 2022/01/26 | 6,730 | 6,850 | 6,590 | 6,760 | +30 | +0.4% | 110,200 |
| 2022/01/25 | 6,860 | 6,920 | 6,610 | 6,730 | -210 | -3% | 101,100 |
| 2022/01/24 | 6,790 | 6,970 | 6,710 | 6,940 | -30 | -0.4% | 88,900 |
| 2022/01/21 | 6,970 | 7,000 | 6,860 | 6,970 | -140 | -2% | 76,800 |
| 2022/01/20 | 6,980 | 7,130 | 6,890 | 7,110 | +30 | +0.4% | 94,700 |
| 2022/01/19 | 7,280 | 7,290 | 7,040 | 7,080 | -340 | -4.6% | 85,200 |
| 2022/01/18 | 7,500 | 7,530 | 7,340 | 7,420 | -70 | -0.9% | 53,300 |
651～
700
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
