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 |
|---|---|---|---|---|---|---|---|
| 2013/11/12 | 1,307 | 1,315 | 1,297 | 1,303 | -4 | -0.3% | 45,600 |
| 2013/11/11 | 1,298 | 1,324 | 1,297 | 1,307 | +31 | +2.4% | 30,000 |
| 2013/11/08 | 1,274 | 1,307 | 1,274 | 1,276 | -24 | -1.8% | 52,600 |
| 2013/11/07 | 1,326 | 1,326 | 1,294 | 1,300 | -28 | -2.1% | 26,100 |
| 2013/11/06 | 1,317 | 1,333 | 1,297 | 1,328 | +22 | +1.7% | 71,400 |
| 2013/11/05 | 1,299 | 1,324 | 1,280 | 1,306 | -15 | -1.1% | 80,800 |
| 2013/11/01 | 1,325 | 1,328 | 1,293 | 1,321 | +3 | +0.2% | 80,400 |
| 2013/10/31 | 1,313 | 1,334 | 1,303 | 1,318 | +5 | +0.4% | 42,800 |
| 2013/10/30 | 1,290 | 1,316 | 1,290 | 1,313 | +27 | +2.1% | 45,800 |
| 2013/10/29 | 1,300 | 1,311 | 1,284 | 1,286 | -45 | -3.4% | 71,100 |
| 2013/10/28 | 1,324 | 1,342 | 1,317 | 1,331 | +6 | +0.5% | 34,500 |
| 2013/10/25 | 1,343 | 1,343 | 1,317 | 1,325 | -23 | -1.7% | 38,200 |
| 2013/10/24 | 1,292 | 1,351 | 1,292 | 1,348 | +39 | +3% | 36,700 |
| 2013/10/23 | 1,368 | 1,368 | 1,309 | 1,309 | -59 | -4.3% | 50,800 |
| 2013/10/22 | 1,365 | 1,370 | 1,349 | 1,368 | +3 | +0.2% | 49,000 |
| 2013/10/21 | 1,359 | 1,368 | 1,347 | 1,365 | +11 | +0.8% | 56,600 |
| 2013/10/18 | 1,355 | 1,363 | 1,341 | 1,354 | +1 | +0.1% | 72,300 |
| 2013/10/17 | 1,350 | 1,368 | 1,323 | 1,353 | +31 | +2.3% | 131,600 |
| 2013/10/16 | 1,320 | 1,326 | 1,313 | 1,322 | -4 | -0.3% | 40,400 |
| 2013/10/15 | 1,313 | 1,329 | 1,307 | 1,326 | +28 | +2.2% | 97,500 |
| 2013/10/11 | 1,287 | 1,298 | 1,284 | 1,298 | +32 | +2.5% | 75,700 |
| 2013/10/10 | 1,236 | 1,268 | 1,222 | 1,266 | +21 | +1.7% | 65,900 |
| 2013/10/09 | 1,218 | 1,245 | 1,214 | 1,245 | +11 | +0.9% | 29,500 |
| 2013/10/08 | 1,211 | 1,236 | 1,200 | 1,234 | +21 | +1.7% | 32,700 |
| 2013/10/07 | 1,217 | 1,229 | 1,201 | 1,213 | -1 | -0.1% | 40,200 |
| 2013/10/04 | 1,212 | 1,227 | 1,200 | 1,214 | +1 | +0.1% | 47,700 |
| 2013/10/03 | 1,229 | 1,239 | 1,213 | 1,213 | -15 | -1.2% | 52,200 |
| 2013/10/02 | 1,277 | 1,289 | 1,225 | 1,228 | -63 | -4.9% | 60,900 |
| 2013/10/01 | 1,317 | 1,325 | 1,281 | 1,291 | -33 | -2.5% | 80,900 |
| 2013/09/30 | 1,318 | 1,338 | 1,317 | 1,324 | -24 | -1.8% | 24,700 |
| 2013/09/27 | 1,332 | 1,349 | 1,320 | 1,348 | +14 | +1% | 63,800 |
| 2013/09/26 | 1,330 | 1,336 | 1,301 | 1,334 | +8 | +0.6% | 68,900 |
| 2013/09/25 | 1,315 | 1,329 | 1,312 | 1,326 | +10 | +0.8% | 35,500 |
| 2013/09/24 | 1,303 | 1,321 | 1,293 | 1,316 | +11 | +0.8% | 59,000 |
| 2013/09/20 | 1,300 | 1,305 | 1,279 | 1,305 | +9 | +0.7% | 63,200 |
| 2013/09/19 | 1,243 | 1,298 | 1,240 | 1,296 | +47 | +3.8% | 52,000 |
| 2013/09/18 | 1,272 | 1,277 | 1,240 | 1,249 | -30 | -2.3% | 66,400 |
| 2013/09/17 | 1,280 | 1,302 | 1,275 | 1,279 | -6 | -0.5% | 55,100 |
| 2013/09/13 | 1,300 | 1,306 | 1,279 | 1,285 | -6 | -0.5% | 90,000 |
| 2013/09/12 | 1,280 | 1,295 | 1,265 | 1,291 | +19 | +1.5% | 54,300 |
| 2013/09/11 | 1,293 | 1,297 | 1,263 | 1,272 | -18 | -1.4% | 56,000 |
| 2013/09/10 | 1,283 | 1,295 | 1,256 | 1,290 | +21 | +1.7% | 65,900 |
| 2013/09/09 | 1,309 | 1,309 | 1,260 | 1,269 | -1 | -0.1% | 46,100 |
| 2013/09/06 | 1,285 | 1,286 | 1,253 | 1,270 | -23 | -1.8% | 34,600 |
| 2013/09/05 | 1,312 | 1,312 | 1,288 | 1,293 | -16 | -1.2% | 50,800 |
| 2013/09/04 | 1,305 | 1,313 | 1,290 | 1,309 | +3 | +0.2% | 94,500 |
| 2013/09/03 | 1,282 | 1,308 | 1,282 | 1,306 | +34 | +2.7% | 110,900 |
| 2013/09/02 | 1,258 | 1,278 | 1,252 | 1,272 | +20 | +1.6% | 79,900 |
| 2013/08/30 | 1,267 | 1,268 | 1,243 | 1,252 | -2 | -0.2% | 80,800 |
| 2013/08/29 | 1,248 | 1,267 | 1,248 | 1,254 | -1 | -0.1% | 41,700 |
2851～
2900
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
