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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,592 | 1,592 | 1,570 | 1,589 | -3 | -0.2% | 48,700 |
| 2014/08/28 | 1,585 | 1,593 | 1,578 | 1,592 | +14 | +0.9% | 50,400 |
| 2014/08/27 | 1,555 | 1,580 | 1,555 | 1,578 | +4 | +0.3% | 33,800 |
| 2014/08/26 | 1,569 | 1,580 | 1,558 | 1,574 | +1 | +0.1% | 34,200 |
| 2014/08/25 | 1,575 | 1,575 | 1,530 | 1,573 | +29 | +1.9% | 31,800 |
| 2014/08/22 | 1,580 | 1,580 | 1,539 | 1,544 | -27 | -1.7% | 56,100 |
| 2014/08/21 | 1,562 | 1,590 | 1,561 | 1,571 | +16 | +1% | 88,800 |
| 2014/08/20 | 1,563 | 1,571 | 1,551 | 1,555 | -4 | -0.3% | 57,700 |
| 2014/08/19 | 1,556 | 1,563 | 1,533 | 1,559 | +13 | +0.8% | 48,500 |
| 2014/08/18 | 1,563 | 1,574 | 1,543 | 1,546 | -21 | -1.3% | 40,400 |
| 2014/08/15 | 1,554 | 1,576 | 1,530 | 1,567 | +23 | +1.5% | 79,500 |
| 2014/08/14 | 1,543 | 1,554 | 1,540 | 1,544 | -4 | -0.3% | 55,800 |
| 2014/08/13 | 1,548 | 1,554 | 1,513 | 1,548 | +2 | +0.1% | 91,400 |
| 2014/08/12 | 1,535 | 1,549 | 1,511 | 1,546 | +15 | +1% | 93,000 |
| 2014/08/11 | 1,530 | 1,534 | 1,497 | 1,531 | +3 | +0.2% | 73,300 |
| 2014/08/08 | 1,545 | 1,549 | 1,525 | 1,528 | -22 | -1.4% | 64,300 |
| 2014/08/07 | 1,502 | 1,554 | 1,502 | 1,550 | +29 | +1.9% | 87,200 |
| 2014/08/06 | 1,543 | 1,555 | 1,512 | 1,521 | -23 | -1.5% | 132,900 |
| 2014/08/05 | 1,536 | 1,573 | 1,536 | 1,544 | +4 | +0.3% | 84,300 |
| 2014/08/04 | 1,610 | 1,620 | 1,534 | 1,540 | +111 | +7.8% | 431,500 |
| 2014/08/01 | 1,434 | 1,439 | 1,411 | 1,429 | -5 | -0.3% | 38,000 |
| 2014/07/31 | 1,460 | 1,460 | 1,430 | 1,434 | -31 | -2.1% | 33,600 |
| 2014/07/30 | 1,448 | 1,475 | 1,446 | 1,465 | +20 | +1.4% | 69,400 |
| 2014/07/29 | 1,418 | 1,448 | 1,418 | 1,445 | +31 | +2.2% | 41,300 |
| 2014/07/28 | 1,382 | 1,416 | 1,364 | 1,414 | +40 | +2.9% | 34,000 |
| 2014/07/25 | 1,377 | 1,383 | 1,351 | 1,374 | -15 | -1.1% | 70,400 |
| 2014/07/24 | 1,402 | 1,404 | 1,375 | 1,389 | -17 | -1.2% | 43,900 |
| 2014/07/23 | 1,377 | 1,418 | 1,377 | 1,406 | +33 | +2.4% | 54,100 |
| 2014/07/22 | 1,365 | 1,385 | 1,365 | 1,373 | +1 | +0.1% | 36,000 |
| 2014/07/18 | 1,378 | 1,381 | 1,365 | 1,372 | -36 | -2.6% | 30,900 |
| 2014/07/17 | 1,407 | 1,415 | 1,398 | 1,408 | -15 | -1.1% | 34,900 |
| 2014/07/16 | 1,412 | 1,431 | 1,412 | 1,423 | +11 | +0.8% | 35,900 |
| 2014/07/15 | 1,400 | 1,427 | 1,400 | 1,412 | +22 | +1.6% | 45,800 |
| 2014/07/14 | 1,364 | 1,391 | 1,358 | 1,390 | +21 | +1.5% | 20,100 |
| 2014/07/11 | 1,346 | 1,379 | 1,346 | 1,369 | +19 | +1.4% | 43,300 |
| 2014/07/10 | 1,381 | 1,384 | 1,347 | 1,350 | -41 | -2.9% | 72,700 |
| 2014/07/09 | 1,393 | 1,412 | 1,388 | 1,391 | -32 | -2.2% | 28,600 |
| 2014/07/08 | 1,412 | 1,434 | 1,397 | 1,423 | +11 | +0.8% | 42,500 |
| 2014/07/07 | 1,442 | 1,442 | 1,405 | 1,412 | -30 | -2.1% | 49,300 |
| 2014/07/04 | 1,445 | 1,455 | 1,429 | 1,442 | +14 | +1% | 69,900 |
| 2014/07/03 | 1,464 | 1,467 | 1,415 | 1,428 | -43 | -2.9% | 70,800 |
| 2014/07/02 | 1,480 | 1,488 | 1,454 | 1,471 | -9 | -0.6% | 105,700 |
| 2014/07/01 | 1,429 | 1,488 | 1,424 | 1,480 | +57 | +4% | 277,100 |
| 2014/06/30 | 1,370 | 1,439 | 1,359 | 1,423 | +64 | +4.7% | 286,400 |
| 2014/06/27 | 1,352 | 1,379 | 1,337 | 1,359 | +7 | +0.5% | 183,000 |
| 2014/06/26 | 1,353 | 1,386 | 1,350 | 1,352 | +25 | +1.9% | 122,400 |
| 2014/06/25 | 1,317 | 1,345 | 1,309 | 1,327 | -7 | -0.5% | 65,200 |
| 2014/06/24 | 1,293 | 1,341 | 1,291 | 1,334 | +18 | +1.4% | 73,700 |
| 2014/06/23 | 1,320 | 1,323 | 1,287 | 1,316 | -15 | -1.1% | 107,300 |
| 2014/06/20 | 1,229 | 1,333 | 1,228 | 1,331 | +101 | +8.2% | 289,700 |
2501～
2550
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
