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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 2,408 | 2,430 | 2,341 | 2,341 | -78 | -3.2% | 218,900 |
| 2025/01/07 | 2,390 | 2,449 | 2,374 | 2,419 | +79 | +3.4% | 182,000 |
| 2025/01/06 | 2,399 | 2,403 | 2,340 | 2,340 | -69 | -2.9% | 220,100 |
| 2024/12/30 | 2,415 | 2,415 | 2,385 | 2,409 | +14 | +0.6% | 109,300 |
| 2024/12/27 | 2,374 | 2,400 | 2,360 | 2,395 | +26 | +1.1% | 111,600 |
| 2024/12/26 | 2,369 | 2,371 | 2,349 | 2,369 | +5 | +0.2% | 112,500 |
| 2024/12/25 | 2,348 | 2,364 | 2,340 | 2,364 | +12 | +0.5% | 84,800 |
| 2024/12/24 | 2,354 | 2,375 | 2,340 | 2,352 | -21 | -0.9% | 148,700 |
| 2024/12/23 | 2,370 | 2,378 | 2,348 | 2,373 | +10 | +0.4% | 129,500 |
| 2024/12/20 | 2,396 | 2,399 | 2,334 | 2,363 | -23 | -1% | 266,600 |
| 2024/12/19 | 2,374 | 2,414 | 2,367 | 2,386 | -10 | -0.4% | 180,000 |
| 2024/12/18 | 2,370 | 2,432 | 2,362 | 2,396 | +11 | +0.5% | 188,700 |
| 2024/12/17 | 2,408 | 2,414 | 2,373 | 2,385 | -23 | -1% | 178,600 |
| 2024/12/16 | 2,399 | 2,445 | 2,392 | 2,408 | +26 | +1.1% | 202,300 |
| 2024/12/13 | 2,392 | 2,417 | 2,377 | 2,382 | -45 | -1.9% | 189,200 |
| 2024/12/12 | 2,448 | 2,459 | 2,420 | 2,427 | +12 | +0.5% | 191,700 |
| 2024/12/11 | 2,441 | 2,447 | 2,400 | 2,415 | -39 | -1.6% | 175,400 |
| 2024/12/10 | 2,408 | 2,463 | 2,395 | 2,454 | +70 | +2.9% | 236,200 |
| 2024/12/09 | 2,349 | 2,385 | 2,326 | 2,384 | +62 | +2.7% | 187,300 |
| 2024/12/06 | 2,364 | 2,367 | 2,304 | 2,322 | -42 | -1.8% | 220,900 |
| 2024/12/05 | 2,396 | 2,408 | 2,346 | 2,364 | -14 | -0.6% | 249,300 |
| 2024/12/04 | 2,415 | 2,432 | 2,376 | 2,378 | -42 | -1.7% | 126,000 |
| 2024/12/03 | 2,380 | 2,437 | 2,380 | 2,420 | +48 | +2% | 210,500 |
| 2024/12/02 | 2,363 | 2,382 | 2,345 | 2,372 | +20 | +0.9% | 139,200 |
| 2024/11/29 | 2,382 | 2,402 | 2,337 | 2,352 | -38 | -1.6% | 130,000 |
| 2024/11/28 | 2,364 | 2,395 | 2,352 | 2,390 | +9 | +0.4% | 153,300 |
| 2024/11/27 | 2,365 | 2,404 | 2,359 | 2,381 | +11 | +0.5% | 149,100 |
| 2024/11/26 | 2,394 | 2,405 | 2,345 | 2,370 | -41 | -1.7% | 200,400 |
| 2024/11/25 | 2,430 | 2,440 | 2,395 | 2,411 | +2 | +0.1% | 194,800 |
| 2024/11/22 | 2,369 | 2,425 | 2,369 | 2,409 | +45 | +1.9% | 151,700 |
| 2024/11/21 | 2,384 | 2,399 | 2,351 | 2,364 | -12 | -0.5% | 97,200 |
| 2024/11/20 | 2,390 | 2,408 | 2,376 | 2,376 | -21 | -0.9% | 127,200 |
| 2024/11/19 | 2,400 | 2,417 | 2,378 | 2,397 | +52 | +2.2% | 220,400 |
| 2024/11/18 | 2,358 | 2,380 | 2,330 | 2,345 | -63 | -2.6% | 228,500 |
| 2024/11/15 | 2,432 | 2,445 | 2,408 | 2,408 | -16 | -0.7% | 161,700 |
| 2024/11/14 | 2,438 | 2,465 | 2,424 | 2,424 | -2 | -0.1% | 166,000 |
| 2024/11/13 | 2,444 | 2,463 | 2,416 | 2,426 | -48 | -1.9% | 217,900 |
| 2024/11/12 | 2,483 | 2,510 | 2,460 | 2,474 | -13 | -0.5% | 248,300 |
| 2024/11/11 | 2,500 | 2,514 | 2,481 | 2,487 | +8 | +0.3% | 202,700 |
| 2024/11/08 | 2,510 | 2,530 | 2,471 | 2,479 | -19 | -0.8% | 286,500 |
| 2024/11/07 | 2,600 | 2,620 | 2,495 | 2,498 | +30 | +1.2% | 570,400 |
| 2024/11/06 | 2,500 | 2,550 | 2,443 | 2,468 | +150 | +6.5% | 897,600 |
| 2024/11/05 | 2,368 | 2,376 | 2,308 | 2,318 | ±0 | ±0% | 378,400 |
| 2024/11/01 | 2,330 | 2,347 | 2,275 | 2,318 | -75 | -3.1% | 286,200 |
| 2024/10/31 | 2,375 | 2,408 | 2,371 | 2,393 | +22 | +0.9% | 239,400 |
| 2024/10/30 | 2,358 | 2,383 | 2,347 | 2,371 | +54 | +2.3% | 427,200 |
| 2024/10/29 | 2,285 | 2,326 | 2,246 | 2,317 | +14 | +0.6% | 245,400 |
| 2024/10/28 | 2,259 | 2,313 | 2,244 | 2,303 | +57 | +2.5% | 153,200 |
| 2024/10/25 | 2,270 | 2,270 | 2,229 | 2,246 | -34 | -1.5% | 198,300 |
| 2024/10/24 | 2,298 | 2,306 | 2,272 | 2,280 | -21 | -0.9% | 190,700 |
151～
200
件表示中 / 7019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 | 216,100円 | +4.5% | -1.2% | 3.39% | 18.11倍 | 2.11倍 |
|
半導体製造用のＣＭＰ（化学機械研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| 日東紡 | 562,000円 | +10.1% | -3.2% | 1.89% | 15.74倍 | 1.58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 |
| 三谷セキ | 935,000円 | +6.0% | -5.0% | 1.51% | 16.93倍 | 1.85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 |
| 黒崎播磨 | 410,500円 | +1.2% | -2.1% | 0.00% | 8.92倍 | 1.46倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドやスペインなど海外事業拡大を加速 |
| 住阪セメ | 402,500円 | +7.1% | +87.9% | 2.98% | 9.22倍 | 0.68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
