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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 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 |
| 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 |
751～
800
件表示中 / 6927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 | 172,700円 | +18.8% | +24.5% | 4.25% | 15.34倍 | 1.74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 | 86,900円 | -2.6% | -2.6% | 3.45% | 16.86倍 | 0.64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 | 368,000円 | +16.9% | +74.3% | 2.36% | 11.65倍 | 1.08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 |
| 住阪セメ | 361,400円 | +0.6% | -2.1% | 3.32% | 15.28倍 | 0.63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 |
| 三谷セキ | 570,000円 | +2.3% | +4.3% | 2.37% | 10.43倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
