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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,865 | 3,920 | 3,845 | 3,895 | +30 | +0.8% | 82,400 |
| 2021/01/06 | 3,875 | 3,910 | 3,845 | 3,865 | -30 | -0.8% | 55,300 |
| 2021/01/05 | 3,865 | 3,905 | 3,855 | 3,895 | +30 | +0.8% | 64,100 |
| 2021/01/04 | 3,915 | 3,925 | 3,820 | 3,865 | -50 | -1.3% | 84,400 |
| 2020/12/30 | 3,845 | 3,950 | 3,825 | 3,915 | +30 | +0.8% | 78,700 |
| 2020/12/29 | 3,805 | 3,885 | 3,795 | 3,885 | +85 | +2.2% | 62,400 |
| 2020/12/28 | 3,845 | 3,845 | 3,765 | 3,800 | +15 | +0.4% | 53,000 |
| 2020/12/25 | 3,785 | 3,800 | 3,760 | 3,785 | ±0 | ±0% | 23,900 |
| 2020/12/24 | 3,750 | 3,800 | 3,750 | 3,785 | +35 | +0.9% | 38,300 |
| 2020/12/23 | 3,700 | 3,750 | 3,675 | 3,750 | +75 | +2% | 61,800 |
| 2020/12/22 | 3,755 | 3,775 | 3,665 | 3,675 | -140 | -3.7% | 114,700 |
| 2020/12/21 | 3,820 | 3,855 | 3,800 | 3,815 | -5 | -0.1% | 75,100 |
| 2020/12/18 | 3,865 | 3,875 | 3,805 | 3,820 | -30 | -0.8% | 109,100 |
| 2020/12/17 | 3,805 | 3,860 | 3,790 | 3,850 | +30 | +0.8% | 45,000 |
| 2020/12/16 | 3,860 | 3,860 | 3,810 | 3,820 | -30 | -0.8% | 37,400 |
| 2020/12/15 | 3,835 | 3,870 | 3,820 | 3,850 | +15 | +0.4% | 54,900 |
| 2020/12/14 | 3,860 | 3,890 | 3,820 | 3,835 | -5 | -0.1% | 56,100 |
| 2020/12/11 | 3,790 | 3,840 | 3,790 | 3,840 | ±0 | ±0% | 53,700 |
| 2020/12/10 | 3,795 | 3,865 | 3,780 | 3,840 | -25 | -0.6% | 72,000 |
| 2020/12/09 | 3,890 | 3,920 | 3,865 | 3,865 | -30 | -0.8% | 70,600 |
| 2020/12/08 | 3,820 | 3,910 | 3,820 | 3,895 | +40 | +1% | 54,700 |
| 2020/12/07 | 3,930 | 3,960 | 3,845 | 3,855 | -5 | -0.1% | 126,100 |
| 2020/12/04 | 3,820 | 3,860 | 3,800 | 3,860 | +60 | +1.6% | 75,400 |
| 2020/12/03 | 3,700 | 3,815 | 3,680 | 3,800 | +100 | +2.7% | 128,300 |
| 2020/12/02 | 3,690 | 3,715 | 3,625 | 3,700 | +60 | +1.6% | 104,500 |
| 2020/12/01 | 3,685 | 3,710 | 3,630 | 3,640 | ±0 | ±0% | 77,200 |
| 2020/11/30 | 3,670 | 3,710 | 3,630 | 3,640 | -30 | -0.8% | 115,300 |
| 2020/11/27 | 3,570 | 3,695 | 3,530 | 3,670 | +90 | +2.5% | 100,900 |
| 2020/11/26 | 3,600 | 3,605 | 3,550 | 3,580 | -65 | -1.8% | 87,700 |
| 2020/11/25 | 3,660 | 3,715 | 3,625 | 3,645 | +20 | +0.6% | 117,300 |
| 2020/11/24 | 3,645 | 3,655 | 3,605 | 3,625 | +50 | +1.4% | 67,500 |
| 2020/11/20 | 3,485 | 3,590 | 3,485 | 3,575 | +45 | +1.3% | 82,600 |
| 2020/11/19 | 3,500 | 3,550 | 3,490 | 3,530 | +30 | +0.9% | 96,300 |
| 2020/11/18 | 3,460 | 3,525 | 3,435 | 3,500 | +40 | +1.2% | 67,300 |
| 2020/11/17 | 3,470 | 3,480 | 3,425 | 3,460 | -10 | -0.3% | 88,800 |
| 2020/11/16 | 3,460 | 3,490 | 3,425 | 3,470 | +35 | +1% | 91,200 |
| 2020/11/13 | 3,455 | 3,465 | 3,415 | 3,435 | -40 | -1.2% | 100,400 |
| 2020/11/12 | 3,500 | 3,520 | 3,425 | 3,475 | ±0 | ±0% | 107,200 |
| 2020/11/11 | 3,460 | 3,490 | 3,430 | 3,475 | +15 | +0.4% | 73,900 |
| 2020/11/10 | 3,600 | 3,600 | 3,445 | 3,460 | -115 | -3.2% | 101,600 |
| 2020/11/09 | 3,555 | 3,590 | 3,515 | 3,575 | +25 | +0.7% | 108,600 |
| 2020/11/06 | 3,620 | 3,620 | 3,540 | 3,550 | -135 | -3.7% | 108,000 |
| 2020/11/05 | 3,495 | 3,725 | 3,495 | 3,685 | -20 | -0.5% | 130,100 |
| 2020/11/04 | 3,685 | 3,775 | 3,655 | 3,705 | -5 | -0.1% | 60,900 |
| 2020/11/02 | 3,710 | 3,780 | 3,655 | 3,710 | ±0 | ±0% | 61,700 |
| 2020/10/30 | 3,705 | 3,760 | 3,685 | 3,710 | -25 | -0.7% | 52,600 |
| 2020/10/29 | 3,720 | 3,740 | 3,685 | 3,735 | -40 | -1.1% | 38,900 |
| 2020/10/28 | 3,715 | 3,775 | 3,715 | 3,775 | ±0 | ±0% | 37,100 |
| 2020/10/27 | 3,730 | 3,780 | 3,665 | 3,775 | -15 | -0.4% | 50,100 |
| 2020/10/26 | 3,830 | 3,845 | 3,770 | 3,790 | -90 | -2.3% | 46,900 |
951～
1000
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
