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 |
|---|---|---|---|---|---|---|---|
| 2020/10/07 | 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 |
| 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 |
1101～
1150
件表示中 / 6928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 | 157,600円 | +18.8% | +24.5% | 4.65% | 14.00倍 | 1.59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 |
| 日電硝 | 303,200円 | +3.6% | +61.1% | 4.78% | 16.03倍 | 0.50倍 |
|
ＦＰＤ用ガラスと自動車用ガラス繊維の２本柱。韓国、台湾、中国の液晶パネル企業が主顧客 |
| 東海カーボ | 77,900円 | -2.6% | -2.6% | 3.85% | 15.12倍 | 0.57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 | 306,000円 | +16.9% | +74.3% | 2.84% | 9.69倍 | 0.90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 | 336,300円 | +0.6% | -2.1% | 3.57% | 14.22倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
