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 |
|---|---|---|---|---|---|---|---|
| 2014/04/11 | 1,210 | 1,238 | 1,205 | 1,209 | -18 | -1.5% | 40,300 |
| 2014/04/10 | 1,245 | 1,261 | 1,224 | 1,227 | -20 | -1.6% | 55,400 |
| 2014/04/09 | 1,258 | 1,273 | 1,244 | 1,247 | -10 | -0.8% | 53,200 |
| 2014/04/08 | 1,265 | 1,273 | 1,255 | 1,257 | -22 | -1.7% | 22,400 |
| 2014/04/07 | 1,283 | 1,289 | 1,272 | 1,279 | -12 | -0.9% | 33,100 |
| 2014/04/04 | 1,295 | 1,303 | 1,283 | 1,291 | -12 | -0.9% | 23,800 |
| 2014/04/03 | 1,304 | 1,318 | 1,301 | 1,303 | -2 | -0.2% | 29,900 |
| 2014/04/02 | 1,295 | 1,330 | 1,294 | 1,305 | +15 | +1.2% | 53,900 |
| 2014/04/01 | 1,285 | 1,295 | 1,272 | 1,290 | +3 | +0.2% | 35,200 |
| 2014/03/31 | 1,264 | 1,292 | 1,260 | 1,287 | -8 | -0.6% | 127,700 |
| 2014/03/28 | 1,302 | 1,304 | 1,283 | 1,295 | -20 | -1.5% | 73,000 |
| 2014/03/27 | 1,322 | 1,339 | 1,273 | 1,315 | -25 | -1.9% | 150,300 |
| 2014/03/26 | 1,381 | 1,403 | 1,340 | 1,340 | -40 | -2.9% | 199,500 |
| 2014/03/25 | 1,322 | 1,400 | 1,322 | 1,380 | +85 | +6.6% | 192,600 |
| 2014/03/24 | 1,210 | 1,316 | 1,210 | 1,295 | +92 | +7.6% | 128,000 |
| 2014/03/20 | 1,238 | 1,259 | 1,202 | 1,203 | -47 | -3.8% | 89,400 |
| 2014/03/19 | 1,263 | 1,276 | 1,241 | 1,250 | +2 | +0.2% | 48,100 |
| 2014/03/18 | 1,274 | 1,281 | 1,236 | 1,248 | -1 | -0.1% | 69,000 |
| 2014/03/17 | 1,258 | 1,272 | 1,240 | 1,249 | -8 | -0.6% | 116,200 |
| 2014/03/14 | 1,257 | 1,270 | 1,224 | 1,257 | +24 | +1.9% | 194,300 |
| 2014/03/13 | 1,209 | 1,248 | 1,201 | 1,233 | +11 | +0.9% | 72,400 |
| 2014/03/12 | 1,223 | 1,236 | 1,203 | 1,222 | -19 | -1.5% | 60,000 |
| 2014/03/11 | 1,240 | 1,245 | 1,222 | 1,241 | +1 | +0.1% | 61,400 |
| 2014/03/10 | 1,220 | 1,246 | 1,215 | 1,240 | +20 | +1.6% | 57,300 |
| 2014/03/07 | 1,201 | 1,230 | 1,197 | 1,220 | +31 | +2.6% | 40,000 |
| 2014/03/06 | 1,178 | 1,205 | 1,178 | 1,189 | +5 | +0.4% | 36,700 |
| 2014/03/05 | 1,190 | 1,214 | 1,177 | 1,184 | +1 | +0.1% | 45,000 |
| 2014/03/04 | 1,131 | 1,187 | 1,123 | 1,183 | +82 | +7.4% | 128,500 |
| 2014/03/03 | 1,125 | 1,132 | 1,090 | 1,101 | -41 | -3.6% | 47,000 |
| 2014/02/28 | 1,129 | 1,147 | 1,129 | 1,142 | +8 | +0.7% | 42,200 |
| 2014/02/27 | 1,135 | 1,148 | 1,132 | 1,134 | -16 | -1.4% | 25,300 |
| 2014/02/26 | 1,146 | 1,169 | 1,128 | 1,150 | +4 | +0.3% | 46,000 |
| 2014/02/25 | 1,123 | 1,149 | 1,123 | 1,146 | +31 | +2.8% | 52,300 |
| 2014/02/24 | 1,126 | 1,130 | 1,094 | 1,115 | -11 | -1% | 66,400 |
| 2014/02/21 | 1,115 | 1,133 | 1,115 | 1,126 | +24 | +2.2% | 60,700 |
| 2014/02/20 | 1,135 | 1,149 | 1,094 | 1,102 | -40 | -3.5% | 63,100 |
| 2014/02/19 | 1,146 | 1,165 | 1,130 | 1,142 | -9 | -0.8% | 52,200 |
| 2014/02/18 | 1,139 | 1,169 | 1,131 | 1,151 | -4 | -0.3% | 85,000 |
| 2014/02/17 | 1,147 | 1,161 | 1,122 | 1,155 | +16 | +1.4% | 73,700 |
| 2014/02/14 | 1,155 | 1,174 | 1,124 | 1,139 | -12 | -1% | 78,500 |
| 2014/02/13 | 1,170 | 1,173 | 1,137 | 1,151 | -14 | -1.2% | 78,100 |
| 2014/02/12 | 1,160 | 1,170 | 1,149 | 1,165 | +31 | +2.7% | 53,500 |
| 2014/02/10 | 1,128 | 1,146 | 1,112 | 1,134 | +14 | +1.3% | 58,400 |
| 2014/02/07 | 1,100 | 1,123 | 1,091 | 1,120 | +43 | +4% | 72,900 |
| 2014/02/06 | 1,120 | 1,120 | 1,068 | 1,077 | -44 | -3.9% | 121,400 |
| 2014/02/05 | 1,131 | 1,152 | 1,105 | 1,121 | +2 | +0.2% | 136,700 |
| 2014/02/04 | 1,181 | 1,186 | 1,119 | 1,119 | -123 | -9.9% | 111,200 |
| 2014/02/03 | 1,253 | 1,272 | 1,240 | 1,242 | -26 | -2.1% | 62,500 |
| 2014/01/31 | 1,269 | 1,286 | 1,248 | 1,268 | -11 | -0.9% | 72,300 |
| 2014/01/30 | 1,273 | 1,296 | 1,263 | 1,279 | -14 | -1.1% | 58,000 |
2751～
2800
件表示中 / 6994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 | 206,900円 | +4.5% | -1.2% | 3.54% | 17.34倍 | 2.02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 | 654,000円 | +10.1% | -3.2% | 1.62% | 18.32倍 | 1.84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 | 101,900円 | -2.6% | -2.6% | 2.94% | 19.78倍 | 0.75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 | 778,000円 | +6.0% | -5.0% | 1.81% | 14.09倍 | 1.54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 | 348,500円 | +1.2% | -2.1% | 3.30% | 7.57倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
