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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 3,645 | 3,665 | 3,570 | 3,605 | -45 | -1.2% | 194,400 |
| 2024/03/22 | 3,690 | 3,730 | 3,650 | 3,650 | -50 | -1.4% | 195,100 |
| 2024/03/21 | 3,760 | 3,775 | 3,685 | 3,700 | +45 | +1.2% | 177,200 |
| 2024/03/19 | 3,615 | 3,660 | 3,590 | 3,655 | +30 | +0.8% | 209,000 |
| 2024/03/18 | 3,520 | 3,645 | 3,520 | 3,625 | +100 | +2.8% | 196,500 |
| 2024/03/15 | 3,545 | 3,570 | 3,515 | 3,525 | -30 | -0.8% | 240,300 |
| 2024/03/14 | 3,615 | 3,620 | 3,485 | 3,555 | ±0 | ±0% | 210,800 |
| 2024/03/13 | 3,750 | 3,760 | 3,540 | 3,555 | -75 | -2.1% | 338,100 |
| 2024/03/12 | 3,600 | 3,660 | 3,520 | 3,630 | +5 | +0.1% | 210,700 |
| 2024/03/11 | 3,600 | 3,665 | 3,580 | 3,625 | -55 | -1.5% | 224,200 |
| 2024/03/08 | 3,680 | 3,735 | 3,660 | 3,680 | -70 | -1.9% | 359,400 |
| 2024/03/07 | 3,870 | 3,870 | 3,690 | 3,750 | -50 | -1.3% | 274,900 |
| 2024/03/06 | 3,790 | 3,855 | 3,785 | 3,800 | -95 | -2.4% | 290,500 |
| 2024/03/05 | 3,880 | 3,940 | 3,835 | 3,895 | +55 | +1.4% | 274,500 |
| 2024/03/04 | 3,870 | 3,925 | 3,835 | 3,840 | +35 | +0.9% | 235,100 |
| 2024/03/01 | 3,790 | 3,825 | 3,770 | 3,805 | +50 | +1.3% | 223,500 |
| 2024/02/29 | 3,780 | 3,785 | 3,700 | 3,755 | -50 | -1.3% | 319,800 |
| 2024/02/28 | 3,720 | 3,825 | 3,705 | 3,805 | +35 | +0.9% | 303,000 |
| 2024/02/27 | 3,730 | 3,795 | 3,715 | 3,770 | +50 | +1.3% | 385,000 |
| 2024/02/26 | 3,655 | 3,745 | 3,600 | 3,720 | +185 | +5.2% | 532,900 |
| 2024/02/22 | 3,450 | 3,535 | 3,425 | 3,535 | +200 | +6% | 358,500 |
| 2024/02/21 | 3,295 | 3,350 | 3,280 | 3,335 | +15 | +0.5% | 155,600 |
| 2024/02/20 | 3,275 | 3,370 | 3,265 | 3,320 | +50 | +1.5% | 229,300 |
| 2024/02/19 | 3,425 | 3,425 | 3,235 | 3,270 | -135 | -4% | 233,600 |
| 2024/02/16 | 3,450 | 3,490 | 3,395 | 3,405 | +15 | +0.4% | 205,700 |
| 2024/02/15 | 3,425 | 3,480 | 3,355 | 3,390 | -20 | -0.6% | 171,000 |
| 2024/02/14 | 3,395 | 3,450 | 3,385 | 3,410 | +35 | +1% | 231,300 |
| 2024/02/13 | 3,345 | 3,405 | 3,325 | 3,375 | +100 | +3.1% | 234,700 |
| 2024/02/09 | 3,330 | 3,370 | 3,275 | 3,275 | -45 | -1.4% | 217,600 |
| 2024/02/08 | 3,345 | 3,375 | 3,280 | 3,320 | -55 | -1.6% | 183,400 |
| 2024/02/07 | 3,300 | 3,380 | 3,265 | 3,375 | +80 | +2.4% | 269,200 |
| 2024/02/06 | 3,415 | 3,415 | 3,295 | 3,295 | -65 | -1.9% | 338,300 |
| 2024/02/05 | 3,330 | 3,400 | 3,210 | 3,360 | +275 | +8.9% | 773,800 |
| 2024/02/02 | 3,020 | 3,140 | 3,010 | 3,085 | +87 | +2.9% | 362,600 |
| 2024/02/01 | 2,942 | 3,015 | 2,932 | 2,998 | +21 | +0.7% | 189,300 |
| 2024/01/31 | 2,944 | 2,980 | 2,902 | 2,977 | -28 | -0.9% | 256,600 |
| 2024/01/30 | 2,986 | 3,025 | 2,962 | 3,005 | +18 | +0.6% | 158,600 |
| 2024/01/29 | 2,978 | 2,987 | 2,912 | 2,987 | +7 | +0.2% | 201,900 |
| 2024/01/26 | 2,985 | 3,030 | 2,968 | 2,980 | -75 | -2.5% | 216,300 |
| 2024/01/25 | 3,025 | 3,075 | 3,015 | 3,055 | +65 | +2.2% | 193,700 |
| 2024/01/24 | 3,025 | 3,040 | 2,970 | 2,990 | -65 | -2.1% | 215,100 |
| 2024/01/23 | 3,090 | 3,125 | 3,030 | 3,055 | -35 | -1.1% | 256,400 |
| 2024/01/22 | 2,976 | 3,170 | 2,964 | 3,090 | +236 | +8.3% | 714,100 |
| 2024/01/19 | 2,807 | 2,872 | 2,807 | 2,854 | +90 | +3.3% | 300,500 |
| 2024/01/18 | 2,740 | 2,778 | 2,739 | 2,764 | +23 | +0.8% | 176,600 |
| 2024/01/17 | 2,806 | 2,846 | 2,741 | 2,741 | -70 | -2.5% | 263,600 |
| 2024/01/16 | 2,880 | 2,899 | 2,796 | 2,811 | -104 | -3.6% | 339,300 |
| 2024/01/15 | 2,869 | 2,941 | 2,864 | 2,915 | +46 | +1.6% | 235,900 |
| 2024/01/12 | 2,989 | 2,998 | 2,851 | 2,869 | -119 | -4% | 422,000 |
| 2024/01/11 | 3,000 | 3,040 | 2,955 | 2,988 | -32 | -1.1% | 395,500 |
251～
300
件表示中 / 6925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 | 183,200円 | +18.8% | +24.5% | 4.00% | 16.28倍 | 1.85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 |
| 東海カーボ | 90,400円 | -2.6% | -2.6% | 3.32% | 17.55倍 | 0.67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 |
| 日東紡 | 392,500円 | +16.9% | +74.3% | 2.22% | 12.42倍 | 1.15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 | 609,000円 | +2.3% | +4.3% | 2.22% | 11.15倍 | 1.29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 |
| 住阪セメ | 351,400円 | +0.6% | -2.1% | 3.41% | 14.86倍 | 0.62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
