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 |
|---|---|---|---|---|---|---|---|
| 2021/10/13 | 6,330 | 6,380 | 6,270 | 6,350 | -40 | -0.6% | 52,500 |
| 2021/10/12 | 6,410 | 6,470 | 6,340 | 6,390 | -30 | -0.5% | 32,800 |
| 2021/10/11 | 6,420 | 6,470 | 6,350 | 6,420 | +80 | +1.3% | 40,700 |
| 2021/10/08 | 6,440 | 6,440 | 6,320 | 6,340 | ±0 | ±0% | 59,400 |
| 2021/10/07 | 6,290 | 6,420 | 6,290 | 6,340 | +20 | +0.3% | 56,900 |
| 2021/10/06 | 6,150 | 6,390 | 6,150 | 6,320 | +160 | +2.6% | 149,300 |
| 2021/10/05 | 5,760 | 6,230 | 5,740 | 6,160 | +220 | +3.7% | 270,400 |
| 2021/10/04 | 6,240 | 6,260 | 5,910 | 5,940 | -200 | -3.3% | 110,200 |
| 2021/10/01 | 6,310 | 6,360 | 6,140 | 6,140 | -330 | -5.1% | 119,500 |
| 2021/09/30 | 6,390 | 6,490 | 6,350 | 6,470 | +30 | +0.5% | 82,600 |
| 2021/09/29 | 6,370 | 6,440 | 6,190 | 6,440 | -210 | -3.2% | 124,600 |
| 2021/09/28 | 6,620 | 6,680 | 6,510 | 6,650 | -70 | -1% | 73,100 |
| 2021/09/27 | 6,750 | 6,800 | 6,640 | 6,720 | -20 | -0.3% | 58,800 |
| 2021/09/24 | 6,760 | 6,800 | 6,710 | 6,740 | +130 | +2% | 77,200 |
| 2021/09/22 | 6,710 | 6,730 | 6,610 | 6,610 | -140 | -2.1% | 47,700 |
| 2021/09/21 | 6,430 | 6,830 | 6,370 | 6,750 | -80 | -1.2% | 154,300 |
| 2021/09/17 | 6,710 | 6,850 | 6,670 | 6,830 | +150 | +2.2% | 89,600 |
| 2021/09/16 | 6,700 | 6,720 | 6,590 | 6,680 | -80 | -1.2% | 79,900 |
| 2021/09/15 | 6,760 | 6,840 | 6,680 | 6,760 | -140 | -2% | 85,900 |
| 2021/09/14 | 6,800 | 6,900 | 6,760 | 6,900 | +100 | +1.5% | 76,500 |
| 2021/09/13 | 6,740 | 6,850 | 6,680 | 6,800 | +40 | +0.6% | 87,400 |
| 2021/09/10 | 6,550 | 6,770 | 6,530 | 6,760 | +250 | +3.8% | 77,600 |
| 2021/09/09 | 6,500 | 6,540 | 6,420 | 6,510 | -70 | -1.1% | 51,100 |
| 2021/09/08 | 6,540 | 6,580 | 6,460 | 6,580 | -30 | -0.5% | 95,200 |
| 2021/09/07 | 6,600 | 6,620 | 6,520 | 6,610 | +110 | +1.7% | 90,600 |
| 2021/09/06 | 6,450 | 6,500 | 6,360 | 6,500 | +140 | +2.2% | 85,000 |
| 2021/09/03 | 6,290 | 6,390 | 6,280 | 6,360 | -10 | -0.2% | 99,300 |
| 2021/09/02 | 6,320 | 6,400 | 6,300 | 6,370 | +150 | +2.4% | 85,900 |
| 2021/09/01 | 6,110 | 6,220 | 6,110 | 6,220 | +80 | +1.3% | 90,600 |
| 2021/08/31 | 5,990 | 6,180 | 5,980 | 6,140 | +150 | +2.5% | 83,200 |
| 2021/08/30 | 5,970 | 6,000 | 5,940 | 5,990 | +10 | +0.2% | 55,900 |
| 2021/08/27 | 5,840 | 6,000 | 5,800 | 5,980 | +120 | +2% | 75,500 |
| 2021/08/26 | 5,830 | 5,900 | 5,820 | 5,860 | +30 | +0.5% | 48,100 |
| 2021/08/25 | 5,810 | 5,850 | 5,760 | 5,830 | +20 | +0.3% | 43,500 |
| 2021/08/24 | 5,730 | 5,830 | 5,680 | 5,810 | +170 | +3% | 74,700 |
| 2021/08/23 | 5,640 | 5,710 | 5,590 | 5,640 | +50 | +0.9% | 83,400 |
| 2021/08/20 | 5,680 | 5,690 | 5,570 | 5,590 | -110 | -1.9% | 61,900 |
| 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 |
851～
900
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
