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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 5,740 | 5,750 | 5,690 | 5,700 | -50 | -0.9% | 44,700 |
| 2021/08/18 | 5,800 | 5,800 | 5,720 | 5,750 | -10 | -0.2% | 58,900 |
| 2021/08/17 | 5,900 | 5,920 | 5,760 | 5,760 | -40 | -0.7% | 87,900 |
| 2021/08/16 | 5,860 | 5,860 | 5,790 | 5,800 | -10 | -0.2% | 62,400 |
| 2021/08/13 | 5,790 | 5,850 | 5,780 | 5,810 | +10 | +0.2% | 64,700 |
| 2021/08/12 | 5,920 | 5,930 | 5,790 | 5,800 | -140 | -2.4% | 94,500 |
| 2021/08/11 | 5,870 | 5,950 | 5,850 | 5,940 | +80 | +1.4% | 63,200 |
| 2021/08/10 | 5,910 | 5,930 | 5,800 | 5,860 | -50 | -0.8% | 84,300 |
| 2021/08/06 | 5,810 | 5,910 | 5,780 | 5,910 | +80 | +1.4% | 107,600 |
| 2021/08/05 | 5,900 | 6,070 | 5,800 | 5,830 | +30 | +0.5% | 194,800 |
| 2021/08/04 | 5,500 | 5,890 | 5,500 | 5,800 | +500 | +9.4% | 463,200 |
| 2021/08/03 | 5,300 | 5,330 | 5,270 | 5,300 | +20 | +0.4% | 74,100 |
| 2021/08/02 | 5,230 | 5,310 | 5,190 | 5,280 | +140 | +2.7% | 93,300 |
| 2021/07/30 | 5,100 | 5,180 | 5,100 | 5,140 | -10 | -0.2% | 76,400 |
| 2021/07/29 | 5,050 | 5,170 | 5,050 | 5,150 | +110 | +2.2% | 82,500 |
| 2021/07/28 | 4,930 | 5,080 | 4,920 | 5,040 | +10 | +0.2% | 104,300 |
| 2021/07/27 | 4,985 | 5,030 | 4,950 | 5,030 | +175 | +3.6% | 74,100 |
| 2021/07/26 | 4,840 | 4,880 | 4,805 | 4,855 | +105 | +2.2% | 47,100 |
| 2021/07/21 | 4,715 | 4,790 | 4,715 | 4,750 | +55 | +1.2% | 49,500 |
| 2021/07/20 | 4,665 | 4,735 | 4,665 | 4,695 | +10 | +0.2% | 58,900 |
| 2021/07/19 | 4,765 | 4,775 | 4,685 | 4,685 | -150 | -3.1% | 57,100 |
| 2021/07/16 | 4,820 | 4,855 | 4,795 | 4,835 | -35 | -0.7% | 42,000 |
| 2021/07/15 | 4,925 | 4,935 | 4,865 | 4,870 | -60 | -1.2% | 62,200 |
| 2021/07/14 | 4,875 | 4,960 | 4,870 | 4,930 | +5 | +0.1% | 61,900 |
| 2021/07/13 | 4,860 | 4,940 | 4,850 | 4,925 | +80 | +1.7% | 52,700 |
| 2021/07/12 | 4,840 | 4,870 | 4,810 | 4,845 | +105 | +2.2% | 41,900 |
| 2021/07/09 | 4,680 | 4,760 | 4,635 | 4,740 | -10 | -0.2% | 76,900 |
| 2021/07/08 | 4,800 | 4,835 | 4,750 | 4,750 | -95 | -2% | 70,100 |
| 2021/07/07 | 4,850 | 4,905 | 4,830 | 4,845 | -65 | -1.3% | 56,100 |
| 2021/07/06 | 4,970 | 4,985 | 4,910 | 4,910 | -50 | -1% | 34,400 |
| 2021/07/05 | 4,940 | 4,995 | 4,920 | 4,960 | -30 | -0.6% | 52,700 |
| 2021/07/02 | 5,010 | 5,020 | 4,985 | 4,990 | -30 | -0.6% | 48,100 |
| 2021/07/01 | 5,060 | 5,080 | 5,020 | 5,020 | -40 | -0.8% | 42,300 |
| 2021/06/30 | 5,040 | 5,100 | 5,040 | 5,060 | +20 | +0.4% | 50,600 |
| 2021/06/29 | 5,090 | 5,090 | 5,030 | 5,040 | -80 | -1.6% | 57,200 |
| 2021/06/28 | 5,110 | 5,120 | 5,070 | 5,120 | +50 | +1% | 57,000 |
| 2021/06/25 | 5,000 | 5,090 | 4,995 | 5,070 | +10 | +0.2% | 104,600 |
| 2021/06/24 | 5,030 | 5,080 | 5,020 | 5,060 | -70 | -1.4% | 66,400 |
| 2021/06/23 | 5,170 | 5,170 | 5,090 | 5,130 | -40 | -0.8% | 76,300 |
| 2021/06/22 | 5,110 | 5,180 | 5,040 | 5,170 | +175 | +3.5% | 77,000 |
| 2021/06/21 | 4,915 | 5,090 | 4,915 | 4,995 | -45 | -0.9% | 118,300 |
| 2021/06/18 | 5,190 | 5,220 | 5,040 | 5,040 | -100 | -1.9% | 94,900 |
| 2021/06/17 | 5,170 | 5,190 | 5,100 | 5,140 | -60 | -1.2% | 60,100 |
| 2021/06/16 | 5,120 | 5,240 | 5,080 | 5,200 | +40 | +0.8% | 82,300 |
| 2021/06/15 | 5,120 | 5,170 | 5,090 | 5,160 | +40 | +0.8% | 64,300 |
| 2021/06/14 | 5,090 | 5,120 | 5,000 | 5,120 | +50 | +1% | 86,700 |
| 2021/06/11 | 5,050 | 5,070 | 5,020 | 5,070 | +50 | +1% | 71,800 |
| 2021/06/10 | 5,000 | 5,060 | 4,980 | 5,020 | +10 | +0.2% | 71,100 |
| 2021/06/09 | 5,060 | 5,090 | 5,000 | 5,010 | -60 | -1.2% | 53,700 |
| 2021/06/08 | 5,150 | 5,160 | 5,040 | 5,070 | -90 | -1.7% | 85,700 |
801～
850
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
