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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,085 | 4,105 | 3,955 | 3,955 | -75 | -1.9% | 90,400 |
| 2021/03/22 | 4,050 | 4,080 | 4,010 | 4,030 | -25 | -0.6% | 50,800 |
| 2021/03/19 | 4,055 | 4,095 | 4,025 | 4,055 | -90 | -2.2% | 133,300 |
| 2021/03/18 | 4,155 | 4,165 | 4,105 | 4,145 | +55 | +1.3% | 105,200 |
| 2021/03/17 | 4,090 | 4,175 | 4,080 | 4,090 | +25 | +0.6% | 93,100 |
| 2021/03/16 | 4,005 | 4,075 | 4,000 | 4,065 | +80 | +2% | 75,700 |
| 2021/03/15 | 3,990 | 4,025 | 3,960 | 3,985 | +5 | +0.1% | 86,300 |
| 2021/03/12 | 3,900 | 3,985 | 3,870 | 3,980 | +120 | +3.1% | 104,400 |
| 2021/03/11 | 3,840 | 3,880 | 3,800 | 3,860 | +85 | +2.3% | 123,000 |
| 2021/03/10 | 3,835 | 3,870 | 3,775 | 3,775 | +20 | +0.5% | 127,800 |
| 2021/03/09 | 3,705 | 3,800 | 3,620 | 3,755 | -5 | -0.1% | 164,200 |
| 2021/03/08 | 3,855 | 3,870 | 3,715 | 3,760 | -45 | -1.2% | 141,400 |
| 2021/03/05 | 3,700 | 3,815 | 3,660 | 3,805 | -65 | -1.7% | 289,600 |
| 2021/03/04 | 3,890 | 3,915 | 3,840 | 3,870 | -100 | -2.5% | 82,700 |
| 2021/03/03 | 4,025 | 4,045 | 3,950 | 3,970 | -90 | -2.2% | 105,400 |
| 2021/03/02 | 4,100 | 4,125 | 4,055 | 4,060 | +10 | +0.2% | 85,800 |
| 2021/03/01 | 3,970 | 4,050 | 3,955 | 4,050 | +120 | +3.1% | 69,900 |
| 2021/02/26 | 3,960 | 3,995 | 3,930 | 3,930 | -120 | -3% | 146,800 |
| 2021/02/25 | 4,085 | 4,110 | 4,030 | 4,050 | +35 | +0.9% | 96,500 |
| 2021/02/24 | 4,130 | 4,140 | 4,010 | 4,015 | -210 | -5% | 114,200 |
| 2021/02/22 | 4,275 | 4,295 | 4,195 | 4,225 | ±0 | ±0% | 116,300 |
| 2021/02/19 | 4,170 | 4,245 | 4,130 | 4,225 | +40 | +1% | 115,600 |
| 2021/02/18 | 4,215 | 4,225 | 4,170 | 4,185 | -15 | -0.4% | 78,700 |
| 2021/02/17 | 4,285 | 4,285 | 4,125 | 4,200 | -90 | -2.1% | 108,700 |
| 2021/02/16 | 4,340 | 4,390 | 4,270 | 4,290 | ±0 | ±0% | 105,300 |
| 2021/02/15 | 4,225 | 4,310 | 4,175 | 4,290 | +125 | +3% | 109,800 |
| 2021/02/12 | 4,125 | 4,165 | 4,080 | 4,165 | +75 | +1.8% | 60,400 |
| 2021/02/10 | 4,130 | 4,195 | 4,085 | 4,090 | -40 | -1% | 75,800 |
| 2021/02/09 | 4,120 | 4,135 | 4,060 | 4,130 | +80 | +2% | 139,600 |
| 2021/02/08 | 4,055 | 4,065 | 3,980 | 4,050 | -50 | -1.2% | 158,500 |
| 2021/02/05 | 4,160 | 4,160 | 4,070 | 4,100 | -30 | -0.7% | 167,800 |
| 2021/02/04 | 4,250 | 4,285 | 4,115 | 4,130 | -130 | -3.1% | 159,100 |
| 2021/02/03 | 4,375 | 4,445 | 4,235 | 4,260 | -90 | -2.1% | 243,900 |
| 2021/02/02 | 4,360 | 4,415 | 4,320 | 4,350 | +130 | +3.1% | 178,500 |
| 2021/02/01 | 4,250 | 4,295 | 4,165 | 4,220 | -65 | -1.5% | 130,300 |
| 2021/01/29 | 4,310 | 4,385 | 4,285 | 4,285 | +35 | +0.8% | 147,600 |
| 2021/01/28 | 4,290 | 4,290 | 4,195 | 4,250 | -90 | -2.1% | 285,600 |
| 2021/01/27 | 4,380 | 4,400 | 4,315 | 4,340 | -60 | -1.4% | 130,200 |
| 2021/01/26 | 4,480 | 4,515 | 4,400 | 4,400 | -135 | -3% | 175,500 |
| 2021/01/25 | 4,465 | 4,550 | 4,450 | 4,535 | +85 | +1.9% | 107,000 |
| 2021/01/22 | 4,400 | 4,490 | 4,385 | 4,450 | +15 | +0.3% | 118,400 |
| 2021/01/21 | 4,415 | 4,460 | 4,380 | 4,435 | +20 | +0.5% | 126,900 |
| 2021/01/20 | 4,445 | 4,520 | 4,380 | 4,415 | -15 | -0.3% | 164,500 |
| 2021/01/19 | 4,360 | 4,445 | 4,355 | 4,430 | +130 | +3% | 144,300 |
| 2021/01/18 | 4,260 | 4,335 | 4,230 | 4,300 | -45 | -1% | 112,300 |
| 2021/01/15 | 4,345 | 4,470 | 4,290 | 4,345 | +140 | +3.3% | 258,200 |
| 2021/01/14 | 4,350 | 4,450 | 4,150 | 4,205 | +90 | +2.2% | 302,000 |
| 2021/01/13 | 4,020 | 4,140 | 4,020 | 4,115 | +140 | +3.5% | 228,100 |
| 2021/01/12 | 3,910 | 4,000 | 3,880 | 3,975 | +65 | +1.7% | 110,500 |
| 2021/01/08 | 3,925 | 3,935 | 3,890 | 3,910 | +15 | +0.4% | 51,200 |
901～
950
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
