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 |
|---|---|---|---|---|---|---|---|
| 2021/05/19 | 4,220 | 4,260 | 4,180 | 4,210 | -20 | -0.5% | 72,800 |
| 2021/05/18 | 4,235 | 4,245 | 4,180 | 4,230 | -20 | -0.5% | 51,000 |
| 2021/05/17 | 4,350 | 4,360 | 4,230 | 4,250 | -45 | -1% | 61,600 |
| 2021/05/14 | 4,295 | 4,360 | 4,275 | 4,295 | +10 | +0.2% | 64,000 |
| 2021/05/13 | 4,360 | 4,425 | 4,270 | 4,285 | -185 | -4.1% | 170,000 |
| 2021/05/12 | 4,545 | 4,570 | 4,425 | 4,470 | -50 | -1.1% | 101,700 |
| 2021/05/11 | 4,615 | 4,625 | 4,520 | 4,520 | -135 | -2.9% | 78,500 |
| 2021/05/10 | 4,665 | 4,665 | 4,585 | 4,655 | +20 | +0.4% | 70,100 |
| 2021/05/07 | 4,605 | 4,685 | 4,590 | 4,635 | +30 | +0.7% | 87,900 |
| 2021/05/06 | 4,570 | 4,640 | 4,535 | 4,605 | +30 | +0.7% | 67,400 |
| 2021/04/30 | 4,570 | 4,595 | 4,535 | 4,575 | -25 | -0.5% | 73,200 |
| 2021/04/28 | 4,585 | 4,615 | 4,565 | 4,600 | -5 | -0.1% | 64,700 |
| 2021/04/27 | 4,610 | 4,680 | 4,605 | 4,605 | ±0 | ±0% | 99,900 |
| 2021/04/26 | 4,580 | 4,650 | 4,580 | 4,605 | +40 | +0.9% | 62,800 |
| 2021/04/23 | 4,620 | 4,660 | 4,565 | 4,565 | -20 | -0.4% | 98,200 |
| 2021/04/22 | 4,565 | 4,620 | 4,540 | 4,585 | +85 | +1.9% | 77,800 |
| 2021/04/21 | 4,465 | 4,535 | 4,465 | 4,500 | -30 | -0.7% | 61,200 |
| 2021/04/20 | 4,500 | 4,570 | 4,470 | 4,530 | -35 | -0.8% | 59,700 |
| 2021/04/19 | 4,505 | 4,585 | 4,505 | 4,565 | +60 | +1.3% | 43,500 |
| 2021/04/16 | 4,550 | 4,580 | 4,495 | 4,505 | -20 | -0.4% | 58,100 |
| 2021/04/15 | 4,495 | 4,555 | 4,460 | 4,525 | +35 | +0.8% | 63,800 |
| 2021/04/14 | 4,460 | 4,490 | 4,420 | 4,490 | -5 | -0.1% | 79,300 |
| 2021/04/13 | 4,530 | 4,550 | 4,480 | 4,495 | -45 | -1% | 56,000 |
| 2021/04/12 | 4,630 | 4,630 | 4,505 | 4,540 | -85 | -1.8% | 111,400 |
| 2021/04/09 | 4,620 | 4,670 | 4,600 | 4,625 | +5 | +0.1% | 103,100 |
| 2021/04/08 | 4,585 | 4,630 | 4,545 | 4,620 | +20 | +0.4% | 85,500 |
| 2021/04/07 | 4,545 | 4,640 | 4,540 | 4,600 | +60 | +1.3% | 96,800 |
| 2021/04/06 | 4,635 | 4,645 | 4,540 | 4,540 | -90 | -1.9% | 131,700 |
| 2021/04/05 | 4,610 | 4,660 | 4,580 | 4,630 | +40 | +0.9% | 156,300 |
| 2021/04/02 | 4,430 | 4,590 | 4,410 | 4,590 | +160 | +3.6% | 194,200 |
| 2021/04/01 | 4,360 | 4,465 | 4,355 | 4,430 | +115 | +2.7% | 211,800 |
| 2021/03/31 | 4,250 | 4,345 | 4,235 | 4,315 | +85 | +2% | 150,500 |
| 2021/03/30 | 4,230 | 4,235 | 4,165 | 4,230 | +5 | +0.1% | 91,300 |
| 2021/03/29 | 4,200 | 4,265 | 4,180 | 4,225 | +120 | +2.9% | 166,900 |
| 2021/03/26 | 4,060 | 4,155 | 4,060 | 4,105 | +90 | +2.2% | 121,600 |
| 2021/03/25 | 4,050 | 4,050 | 3,960 | 4,015 | +35 | +0.9% | 99,700 |
| 2021/03/24 | 4,000 | 4,055 | 3,970 | 3,980 | +25 | +0.6% | 140,700 |
| 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 |
951～
1000
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
