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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,875 | 3,895 | 3,810 | 3,880 | -15 | -0.4% | 42,900 |
| 2020/10/22 | 3,990 | 3,990 | 3,875 | 3,895 | -95 | -2.4% | 55,400 |
| 2020/10/21 | 3,950 | 4,015 | 3,910 | 3,990 | +85 | +2.2% | 76,100 |
| 2020/10/20 | 3,875 | 3,955 | 3,850 | 3,905 | +30 | +0.8% | 98,000 |
| 2020/10/19 | 3,830 | 3,900 | 3,830 | 3,875 | +65 | +1.7% | 98,300 |
| 2020/10/16 | 3,815 | 3,835 | 3,760 | 3,810 | -40 | -1% | 70,700 |
| 2020/10/15 | 3,880 | 3,950 | 3,805 | 3,850 | +15 | +0.4% | 160,700 |
| 2020/10/14 | 3,850 | 3,930 | 3,830 | 3,835 | +45 | +1.2% | 141,300 |
| 2020/10/13 | 3,765 | 3,815 | 3,745 | 3,790 | +50 | +1.3% | 77,900 |
| 2020/10/12 | 3,685 | 3,745 | 3,665 | 3,740 | +35 | +0.9% | 45,600 |
| 2020/10/09 | 3,735 | 3,745 | 3,685 | 3,705 | -35 | -0.9% | 70,800 |
| 2020/10/08 | 3,670 | 3,750 | 3,660 | 3,740 | +75 | +2% | 68,900 |
| 2020/10/07 | 3,665 | 3,720 | 3,655 | 3,665 | +5 | +0.1% | 66,000 |
| 2020/10/06 | 3,615 | 3,685 | 3,610 | 3,660 | +50 | +1.4% | 34,900 |
| 2020/10/05 | 3,585 | 3,655 | 3,570 | 3,610 | +45 | +1.3% | 94,600 |
| 2020/10/02 | 3,630 | 3,640 | 3,540 | 3,565 | - | - | 91,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,725 | 3,730 | 3,655 | 3,655 | -95 | -2.5% | 68,700 |
| 2020/09/29 | 3,730 | 3,780 | 3,680 | 3,750 | ±0 | ±0% | 70,500 |
| 2020/09/28 | 3,755 | 3,770 | 3,680 | 3,750 | +45 | +1.2% | 106,700 |
| 2020/09/25 | 3,660 | 3,740 | 3,660 | 3,705 | +45 | +1.2% | 79,000 |
| 2020/09/24 | 3,685 | 3,700 | 3,625 | 3,660 | -70 | -1.9% | 92,200 |
| 2020/09/23 | 3,780 | 3,780 | 3,720 | 3,730 | -50 | -1.3% | 80,900 |
| 2020/09/18 | 3,725 | 3,780 | 3,705 | 3,780 | +40 | +1.1% | 95,200 |
| 2020/09/17 | 3,720 | 3,755 | 3,685 | 3,740 | +25 | +0.7% | 90,600 |
| 2020/09/16 | 3,600 | 3,715 | 3,585 | 3,715 | +125 | +3.5% | 98,800 |
| 2020/09/15 | 3,610 | 3,645 | 3,555 | 3,590 | -35 | -1% | 66,900 |
| 2020/09/14 | 3,635 | 3,645 | 3,550 | 3,625 | +5 | +0.1% | 88,200 |
| 2020/09/11 | 3,600 | 3,640 | 3,550 | 3,620 | +40 | +1.1% | 106,900 |
| 2020/09/10 | 3,525 | 3,605 | 3,510 | 3,580 | +75 | +2.1% | 79,000 |
| 2020/09/09 | 3,450 | 3,520 | 3,445 | 3,505 | -10 | -0.3% | 56,700 |
| 2020/09/08 | 3,460 | 3,515 | 3,425 | 3,515 | +50 | +1.4% | 61,700 |
| 2020/09/07 | 3,515 | 3,515 | 3,445 | 3,465 | -40 | -1.1% | 66,000 |
| 2020/09/04 | 3,490 | 3,555 | 3,445 | 3,505 | -40 | -1.1% | 79,900 |
| 2020/09/03 | 3,600 | 3,640 | 3,535 | 3,545 | +15 | +0.4% | 136,700 |
| 2020/09/02 | 3,530 | 3,575 | 3,505 | 3,530 | +15 | +0.4% | 76,700 |
| 2020/09/01 | 3,550 | 3,565 | 3,495 | 3,515 | -35 | -1% | 47,100 |
| 2020/08/31 | 3,515 | 3,575 | 3,515 | 3,550 | +15 | +0.4% | 81,000 |
| 2020/08/28 | 3,565 | 3,610 | 3,485 | 3,535 | -15 | -0.4% | 115,000 |
| 2020/08/27 | 3,580 | 3,585 | 3,530 | 3,550 | -45 | -1.3% | 60,600 |
| 2020/08/26 | 3,590 | 3,615 | 3,560 | 3,595 | +15 | +0.4% | 95,100 |
| 2020/08/25 | 3,630 | 3,640 | 3,555 | 3,580 | -40 | -1.1% | 61,100 |
| 2020/08/24 | 3,555 | 3,625 | 3,530 | 3,620 | +85 | +2.4% | 75,000 |
| 2020/08/21 | 3,650 | 3,650 | 3,520 | 3,535 | -115 | -3.2% | 176,300 |
| 2020/08/20 | 3,830 | 3,835 | 3,625 | 3,650 | -215 | -5.6% | 139,700 |
| 2020/08/19 | 3,855 | 3,880 | 3,835 | 3,865 | +5 | +0.1% | 65,000 |
| 2020/08/18 | 3,835 | 3,860 | 3,795 | 3,860 | +65 | +1.7% | 57,500 |
| 2020/08/17 | 3,800 | 3,865 | 3,795 | 3,795 | -35 | -0.9% | 68,000 |
| 2020/08/14 | 3,850 | 3,870 | 3,815 | 3,830 | ±0 | ±0% | 67,200 |
| 2020/08/13 | 3,840 | 3,865 | 3,810 | 3,830 | +35 | +0.9% | 85,000 |
1001～
1050
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
