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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 7,680 | 7,690 | 7,470 | 7,490 | -60 | -0.8% | 49,000 |
| 2022/01/14 | 7,420 | 7,580 | 7,330 | 7,550 | ±0 | ±0% | 55,500 |
| 2022/01/13 | 7,680 | 7,730 | 7,540 | 7,550 | -100 | -1.3% | 39,600 |
| 2022/01/12 | 7,460 | 7,670 | 7,400 | 7,650 | +340 | +4.7% | 60,100 |
| 2022/01/11 | 7,470 | 7,470 | 7,280 | 7,310 | -230 | -3.1% | 64,700 |
| 2022/01/07 | 7,630 | 7,710 | 7,470 | 7,540 | ±0 | ±0% | 54,300 |
| 2022/01/06 | 7,690 | 7,750 | 7,540 | 7,540 | -280 | -3.6% | 70,900 |
| 2022/01/05 | 7,760 | 7,830 | 7,700 | 7,820 | +90 | +1.2% | 65,200 |
| 2022/01/04 | 7,950 | 8,000 | 7,630 | 7,730 | -20 | -0.3% | 120,500 |
| 2021/12/30 | 7,800 | 7,850 | 7,730 | 7,750 | -40 | -0.5% | 38,200 |
| 2021/12/29 | 7,710 | 7,840 | 7,660 | 7,790 | -60 | -0.8% | 52,200 |
| 2021/12/28 | 7,640 | 7,860 | 7,600 | 7,850 | +270 | +3.6% | 72,400 |
| 2021/12/27 | 7,610 | 7,620 | 7,560 | 7,580 | -50 | -0.7% | 34,900 |
| 2021/12/24 | 7,510 | 7,650 | 7,450 | 7,630 | +180 | +2.4% | 43,800 |
| 2021/12/23 | 7,520 | 7,520 | 7,350 | 7,450 | +50 | +0.7% | 39,000 |
| 2021/12/22 | 7,500 | 7,530 | 7,360 | 7,400 | -90 | -1.2% | 56,000 |
| 2021/12/21 | 7,310 | 7,500 | 7,310 | 7,490 | +220 | +3% | 60,500 |
| 2021/12/20 | 7,400 | 7,490 | 7,270 | 7,270 | -200 | -2.7% | 77,500 |
| 2021/12/17 | 7,740 | 7,770 | 7,390 | 7,470 | -420 | -5.3% | 190,000 |
| 2021/12/16 | 7,750 | 7,910 | 7,730 | 7,890 | +250 | +3.3% | 71,600 |
| 2021/12/15 | 7,620 | 7,680 | 7,570 | 7,640 | ±0 | ±0% | 60,500 |
| 2021/12/14 | 7,690 | 7,770 | 7,550 | 7,640 | -100 | -1.3% | 79,900 |
| 2021/12/13 | 7,740 | 7,770 | 7,660 | 7,740 | ±0 | ±0% | 56,400 |
| 2021/12/10 | 7,850 | 7,870 | 7,710 | 7,740 | -180 | -2.3% | 100,500 |
| 2021/12/09 | 8,050 | 8,100 | 7,880 | 7,920 | +40 | +0.5% | 89,300 |
| 2021/12/08 | 8,030 | 8,060 | 7,860 | 7,880 | -30 | -0.4% | 107,900 |
| 2021/12/07 | 7,650 | 7,930 | 7,600 | 7,910 | +320 | +4.2% | 95,100 |
| 2021/12/06 | 7,630 | 7,660 | 7,450 | 7,590 | +110 | +1.5% | 80,300 |
| 2021/12/03 | 7,420 | 7,520 | 7,310 | 7,480 | +110 | +1.5% | 57,900 |
| 2021/12/02 | 7,330 | 7,480 | 7,320 | 7,370 | -20 | -0.3% | 61,500 |
| 2021/12/01 | 7,360 | 7,430 | 7,140 | 7,390 | +40 | +0.5% | 82,800 |
| 2021/11/30 | 7,400 | 7,570 | 7,280 | 7,350 | +70 | +1% | 93,300 |
| 2021/11/29 | 7,350 | 7,480 | 7,250 | 7,280 | -170 | -2.3% | 60,800 |
| 2021/11/26 | 7,550 | 7,570 | 7,340 | 7,450 | +40 | +0.5% | 90,900 |
| 2021/11/25 | 7,290 | 7,440 | 7,290 | 7,410 | +120 | +1.6% | 38,600 |
| 2021/11/24 | 7,380 | 7,380 | 7,250 | 7,290 | -180 | -2.4% | 48,800 |
| 2021/11/22 | 7,480 | 7,530 | 7,380 | 7,470 | -20 | -0.3% | 59,700 |
| 2021/11/19 | 7,390 | 7,490 | 7,320 | 7,490 | +100 | +1.4% | 55,500 |
| 2021/11/18 | 7,430 | 7,450 | 7,330 | 7,390 | +30 | +0.4% | 57,000 |
| 2021/11/17 | 7,480 | 7,480 | 7,320 | 7,360 | -40 | -0.5% | 55,300 |
| 2021/11/16 | 7,500 | 7,590 | 7,380 | 7,400 | -220 | -2.9% | 82,200 |
| 2021/11/15 | 7,700 | 7,740 | 7,600 | 7,620 | -30 | -0.4% | 47,000 |
| 2021/11/12 | 7,500 | 7,670 | 7,490 | 7,650 | +180 | +2.4% | 62,900 |
| 2021/11/11 | 7,380 | 7,480 | 7,320 | 7,470 | +40 | +0.5% | 64,100 |
| 2021/11/10 | 7,450 | 7,480 | 7,350 | 7,430 | +40 | +0.5% | 57,200 |
| 2021/11/09 | 7,550 | 7,560 | 7,300 | 7,390 | -110 | -1.5% | 67,700 |
| 2021/11/08 | 7,550 | 7,610 | 7,290 | 7,500 | -40 | -0.5% | 100,000 |
| 2021/11/05 | 7,500 | 7,770 | 7,390 | 7,540 | +160 | +2.2% | 194,000 |
| 2021/11/04 | 7,120 | 7,440 | 7,110 | 7,380 | +190 | +2.6% | 184,400 |
| 2021/11/02 | 7,450 | 7,450 | 7,190 | 7,190 | -190 | -2.6% | 128,000 |
701～
750
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
