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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,710 | 3,815 | 3,695 | 3,795 | +15 | +0.4% | 107,800 |
| 2020/08/11 | 3,810 | 3,840 | 3,735 | 3,780 | +10 | +0.3% | 91,500 |
| 2020/08/07 | 3,740 | 3,790 | 3,690 | 3,770 | -5 | -0.1% | 127,800 |
| 2020/08/06 | 3,850 | 3,850 | 3,735 | 3,775 | -45 | -1.2% | 109,500 |
| 2020/08/05 | 4,025 | 4,035 | 3,800 | 3,820 | +75 | +2% | 328,600 |
| 2020/08/04 | 3,750 | 3,775 | 3,675 | 3,745 | +45 | +1.2% | 130,200 |
| 2020/08/03 | 3,710 | 3,720 | 3,650 | 3,700 | +40 | +1.1% | 62,800 |
| 2020/07/31 | 3,710 | 3,730 | 3,645 | 3,660 | -90 | -2.4% | 96,700 |
| 2020/07/30 | 3,670 | 3,755 | 3,670 | 3,750 | +85 | +2.3% | 97,800 |
| 2020/07/29 | 3,740 | 3,760 | 3,655 | 3,665 | -25 | -0.7% | 89,200 |
| 2020/07/28 | 3,660 | 3,735 | 3,650 | 3,690 | +60 | +1.7% | 94,900 |
| 2020/07/27 | 3,685 | 3,685 | 3,605 | 3,630 | -90 | -2.4% | 148,700 |
| 2020/07/22 | 3,745 | 3,765 | 3,680 | 3,720 | -15 | -0.4% | 83,300 |
| 2020/07/21 | 3,600 | 3,750 | 3,585 | 3,735 | +145 | +4% | 135,400 |
| 2020/07/20 | 3,555 | 3,590 | 3,520 | 3,590 | +15 | +0.4% | 55,700 |
| 2020/07/17 | 3,555 | 3,600 | 3,535 | 3,575 | +45 | +1.3% | 59,200 |
| 2020/07/16 | 3,560 | 3,615 | 3,510 | 3,530 | -100 | -2.8% | 129,400 |
| 2020/07/15 | 3,665 | 3,675 | 3,590 | 3,630 | -20 | -0.5% | 101,900 |
| 2020/07/14 | 3,700 | 3,710 | 3,610 | 3,650 | -50 | -1.4% | 134,700 |
| 2020/07/13 | 3,625 | 3,715 | 3,560 | 3,700 | +285 | +8.3% | 329,900 |
| 2020/07/10 | 3,410 | 3,535 | 3,410 | 3,415 | -15 | -0.4% | 198,000 |
| 2020/07/09 | 3,385 | 3,450 | 3,335 | 3,430 | +95 | +2.8% | 117,100 |
| 2020/07/08 | 3,310 | 3,425 | 3,310 | 3,335 | -5 | -0.1% | 86,600 |
| 2020/07/07 | 3,385 | 3,405 | 3,330 | 3,340 | -25 | -0.7% | 69,800 |
| 2020/07/06 | 3,390 | 3,430 | 3,320 | 3,365 | -5 | -0.1% | 100,300 |
| 2020/07/03 | 3,315 | 3,395 | 3,300 | 3,370 | +105 | +3.2% | 88,300 |
| 2020/07/02 | 3,350 | 3,350 | 3,240 | 3,265 | -30 | -0.9% | 95,200 |
| 2020/07/01 | 3,315 | 3,335 | 3,275 | 3,295 | -20 | -0.6% | 129,400 |
| 2020/06/30 | 3,230 | 3,375 | 3,220 | 3,315 | +100 | +3.1% | 162,300 |
| 2020/06/29 | 3,245 | 3,265 | 3,195 | 3,215 | ±0 | ±0% | 85,700 |
| 2020/06/26 | 3,175 | 3,230 | 3,170 | 3,215 | +80 | +2.6% | 90,500 |
| 2020/06/25 | 3,115 | 3,150 | 3,105 | 3,135 | +5 | +0.2% | 49,500 |
| 2020/06/24 | 3,135 | 3,145 | 3,105 | 3,130 | -5 | -0.2% | 40,200 |
| 2020/06/23 | 3,160 | 3,160 | 3,095 | 3,135 | +45 | +1.5% | 110,900 |
| 2020/06/22 | 3,090 | 3,115 | 3,075 | 3,090 | -45 | -1.4% | 34,800 |
| 2020/06/19 | 3,135 | 3,140 | 3,075 | 3,135 | +5 | +0.2% | 78,500 |
| 2020/06/18 | 3,080 | 3,170 | 3,080 | 3,130 | +50 | +1.6% | 123,700 |
| 2020/06/17 | 3,115 | 3,140 | 3,075 | 3,080 | -30 | -1% | 68,000 |
| 2020/06/16 | 3,095 | 3,125 | 3,045 | 3,110 | +85 | +2.8% | 110,400 |
| 2020/06/15 | 3,105 | 3,135 | 3,025 | 3,025 | -90 | -2.9% | 74,100 |
| 2020/06/12 | 3,080 | 3,135 | 3,035 | 3,115 | -35 | -1.1% | 119,300 |
| 2020/06/11 | 3,125 | 3,170 | 3,110 | 3,150 | +25 | +0.8% | 99,500 |
| 2020/06/10 | 3,075 | 3,145 | 3,060 | 3,125 | +75 | +2.5% | 126,200 |
| 2020/06/09 | 3,110 | 3,110 | 3,040 | 3,050 | -35 | -1.1% | 78,000 |
| 2020/06/08 | 3,105 | 3,110 | 3,055 | 3,085 | ±0 | ±0% | 74,500 |
| 2020/06/05 | 3,120 | 3,125 | 3,035 | 3,085 | -5 | -0.2% | 122,000 |
| 2020/06/04 | 3,210 | 3,210 | 3,085 | 3,090 | -135 | -4.2% | 157,000 |
| 2020/06/03 | 3,240 | 3,240 | 3,155 | 3,225 | +15 | +0.5% | 99,600 |
| 2020/06/02 | 3,180 | 3,230 | 3,120 | 3,210 | +45 | +1.4% | 107,400 |
| 2020/06/01 | 3,125 | 3,165 | 3,070 | 3,165 | +60 | +1.9% | 99,600 |
1051～
1100
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
