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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,235 | 1,265 | 1,235 | 1,262 | +24 | +1.9% | 58,100 |
| 2013/08/21 | 1,232 | 1,246 | 1,222 | 1,238 | -5 | -0.4% | 45,400 |
| 2013/08/20 | 1,220 | 1,258 | 1,220 | 1,243 | +22 | +1.8% | 54,100 |
| 2013/08/19 | 1,246 | 1,246 | 1,189 | 1,221 | -25 | -2% | 53,500 |
| 2013/08/16 | 1,220 | 1,260 | 1,210 | 1,246 | +15 | +1.2% | 65,300 |
| 2013/08/15 | 1,252 | 1,269 | 1,230 | 1,231 | -43 | -3.4% | 45,000 |
| 2013/08/14 | 1,260 | 1,274 | 1,249 | 1,274 | +16 | +1.3% | 64,200 |
| 2013/08/13 | 1,230 | 1,258 | 1,218 | 1,258 | +49 | +4.1% | 54,000 |
| 2013/08/12 | 1,212 | 1,226 | 1,202 | 1,209 | -18 | -1.5% | 36,600 |
| 2013/08/09 | 1,232 | 1,242 | 1,220 | 1,227 | -5 | -0.4% | 29,700 |
| 2013/08/08 | 1,215 | 1,253 | 1,215 | 1,232 | +6 | +0.5% | 59,500 |
| 2013/08/07 | 1,258 | 1,265 | 1,225 | 1,226 | -51 | -4% | 98,400 |
| 2013/08/06 | 1,257 | 1,280 | 1,232 | 1,277 | +23 | +1.8% | 176,800 |
| 2013/08/05 | 1,236 | 1,259 | 1,230 | 1,254 | +25 | +2% | 146,100 |
| 2013/08/02 | 1,205 | 1,230 | 1,175 | 1,229 | +54 | +4.6% | 171,400 |
| 2013/08/01 | 1,158 | 1,176 | 1,142 | 1,175 | +40 | +3.5% | 84,300 |
| 2013/07/31 | 1,175 | 1,175 | 1,134 | 1,135 | -55 | -4.6% | 71,200 |
| 2013/07/30 | 1,157 | 1,197 | 1,153 | 1,190 | +22 | +1.9% | 79,600 |
| 2013/07/29 | 1,151 | 1,210 | 1,142 | 1,168 | +10 | +0.9% | 191,800 |
| 2013/07/26 | 1,151 | 1,169 | 1,147 | 1,158 | -4 | -0.3% | 43,600 |
| 2013/07/25 | 1,177 | 1,185 | 1,157 | 1,162 | -17 | -1.4% | 87,900 |
| 2013/07/24 | 1,195 | 1,195 | 1,163 | 1,179 | -16 | -1.3% | 66,900 |
| 2013/07/23 | 1,177 | 1,200 | 1,167 | 1,195 | +11 | +0.9% | 81,900 |
| 2013/07/22 | 1,159 | 1,188 | 1,156 | 1,184 | +45 | +4% | 58,600 |
| 2013/07/19 | 1,194 | 1,194 | 1,137 | 1,139 | -38 | -3.2% | 79,300 |
| 2013/07/18 | 1,190 | 1,195 | 1,175 | 1,177 | -7 | -0.6% | 57,000 |
| 2013/07/17 | 1,171 | 1,194 | 1,168 | 1,184 | +16 | +1.4% | 92,500 |
| 2013/07/16 | 1,163 | 1,177 | 1,153 | 1,168 | +19 | +1.7% | 79,100 |
| 2013/07/12 | 1,130 | 1,160 | 1,130 | 1,149 | +29 | +2.6% | 88,900 |
| 2013/07/11 | 1,123 | 1,126 | 1,113 | 1,120 | +1 | +0.1% | 53,500 |
| 2013/07/10 | 1,130 | 1,130 | 1,107 | 1,119 | -1 | -0.1% | 51,800 |
| 2013/07/09 | 1,155 | 1,155 | 1,109 | 1,120 | -17 | -1.5% | 112,600 |
| 2013/07/08 | 1,180 | 1,180 | 1,137 | 1,137 | -24 | -2.1% | 55,300 |
| 2013/07/05 | 1,140 | 1,167 | 1,140 | 1,161 | +28 | +2.5% | 42,400 |
| 2013/07/04 | 1,145 | 1,153 | 1,129 | 1,133 | -29 | -2.5% | 57,600 |
| 2013/07/03 | 1,146 | 1,168 | 1,123 | 1,162 | +8 | +0.7% | 138,100 |
| 2013/07/02 | 1,121 | 1,156 | 1,116 | 1,154 | +49 | +4.4% | 238,500 |
| 2013/07/01 | 1,098 | 1,112 | 1,064 | 1,105 | +8 | +0.7% | 144,900 |
| 2013/06/28 | 1,044 | 1,099 | 1,023 | 1,097 | +75 | +7.3% | 223,000 |
| 2013/06/27 | 1,040 | 1,040 | 1,000 | 1,022 | -10 | -1% | 121,500 |
| 2013/06/26 | 1,030 | 1,046 | 1,020 | 1,032 | +5 | +0.5% | 92,700 |
| 2013/06/25 | 1,081 | 1,081 | 999 | 1,027 | -40 | -3.7% | 209,800 |
| 2013/06/24 | 1,076 | 1,091 | 1,061 | 1,067 | -2 | -0.2% | 110,600 |
| 2013/06/21 | 1,021 | 1,069 | 1,014 | 1,069 | +28 | +2.7% | 530,600 |
| 2013/06/20 | 1,009 | 1,043 | 1,001 | 1,041 | +36 | +3.6% | 240,000 |
| 2013/06/19 | 988 | 1,013 | 988 | 1,005 | +17 | +1.7% | 80,600 |
| 2013/06/18 | 1,014 | 1,028 | 985 | 988 | -26 | -2.6% | 155,900 |
| 2013/06/17 | 998 | 1,022 | 991 | 1,014 | +19 | +1.9% | 87,500 |
| 2013/06/14 | 989 | 1,050 | 986 | 995 | +11 | +1.1% | 191,200 |
| 2013/06/13 | 999 | 999 | 980 | 984 | -16 | -1.6% | 241,900 |
2751～
2800
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
