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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 3,050 | 3,095 | 3,025 | 3,045 | +5 | +0.2% | 303,300 |
| 2024/06/20 | 2,963 | 3,045 | 2,936 | 3,040 | +177 | +6.2% | 437,700 |
| 2024/06/19 | 2,850 | 2,898 | 2,836 | 2,863 | ±0 | ±0% | 142,500 |
| 2024/06/18 | 2,908 | 2,908 | 2,847 | 2,863 | +5 | +0.2% | 114,900 |
| 2024/06/17 | 2,860 | 2,913 | 2,842 | 2,858 | -36 | -1.2% | 157,200 |
| 2024/06/14 | 2,878 | 2,926 | 2,873 | 2,894 | -12 | -0.4% | 275,100 |
| 2024/06/13 | 2,979 | 2,992 | 2,893 | 2,906 | -73 | -2.5% | 202,600 |
| 2024/06/12 | 2,971 | 3,000 | 2,957 | 2,979 | +7 | +0.2% | 135,600 |
| 2024/06/11 | 2,941 | 2,994 | 2,940 | 2,972 | +31 | +1.1% | 259,100 |
| 2024/06/10 | 2,938 | 2,966 | 2,913 | 2,941 | ±0 | ±0% | 187,400 |
| 2024/06/07 | 2,900 | 2,997 | 2,891 | 2,941 | -7 | -0.2% | 236,200 |
| 2024/06/06 | 3,050 | 3,050 | 2,948 | 2,948 | -77 | -2.5% | 151,900 |
| 2024/06/05 | 3,005 | 3,030 | 2,975 | 3,025 | -5 | -0.2% | 145,700 |
| 2024/06/04 | 2,950 | 3,060 | 2,950 | 3,030 | +47 | +1.6% | 191,100 |
| 2024/06/03 | 2,954 | 3,005 | 2,940 | 2,983 | +20 | +0.7% | 274,800 |
| 2024/05/31 | 2,957 | 2,983 | 2,948 | 2,963 | -27 | -0.9% | 304,900 |
| 2024/05/30 | 2,930 | 3,005 | 2,908 | 2,990 | -10 | -0.3% | 300,700 |
| 2024/05/29 | 3,050 | 3,075 | 2,996 | 3,000 | -120 | -3.8% | 269,600 |
| 2024/05/28 | 3,050 | 3,140 | 3,045 | 3,120 | +70 | +2.3% | 242,000 |
| 2024/05/27 | 3,100 | 3,110 | 3,030 | 3,050 | -20 | -0.7% | 240,200 |
| 2024/05/24 | 3,035 | 3,105 | 3,020 | 3,070 | -70 | -2.2% | 216,200 |
| 2024/05/23 | 3,160 | 3,190 | 3,105 | 3,140 | -10 | -0.3% | 155,100 |
| 2024/05/22 | 3,185 | 3,185 | 3,100 | 3,150 | -50 | -1.6% | 217,500 |
| 2024/05/21 | 3,280 | 3,285 | 3,195 | 3,200 | -5 | -0.2% | 261,400 |
| 2024/05/20 | 3,165 | 3,230 | 3,130 | 3,205 | +70 | +2.2% | 272,000 |
| 2024/05/17 | 3,085 | 3,160 | 3,065 | 3,135 | +70 | +2.3% | 285,500 |
| 2024/05/16 | 3,000 | 3,120 | 2,985 | 3,065 | +86 | +2.9% | 374,200 |
| 2024/05/15 | 3,085 | 3,145 | 2,978 | 2,979 | -71 | -2.3% | 707,400 |
| 2024/05/14 | 3,265 | 3,315 | 3,015 | 3,050 | -575 | -15.9% | 1,030,400 |
| 2024/05/13 | 3,560 | 3,625 | 3,535 | 3,625 | +90 | +2.5% | 272,000 |
| 2024/05/10 | 3,560 | 3,575 | 3,505 | 3,535 | +15 | +0.4% | 178,400 |
| 2024/05/09 | 3,545 | 3,565 | 3,505 | 3,520 | +5 | +0.1% | 96,500 |
| 2024/05/08 | 3,495 | 3,535 | 3,455 | 3,515 | +15 | +0.4% | 193,900 |
| 2024/05/07 | 3,485 | 3,520 | 3,465 | 3,500 | +110 | +3.2% | 147,600 |
| 2024/05/02 | 3,415 | 3,445 | 3,380 | 3,390 | -55 | -1.6% | 103,600 |
| 2024/05/01 | 3,430 | 3,475 | 3,400 | 3,445 | ±0 | ±0% | 148,300 |
| 2024/04/30 | 3,420 | 3,495 | 3,380 | 3,445 | +25 | +0.7% | 242,700 |
| 2024/04/26 | 3,350 | 3,435 | 3,305 | 3,420 | +100 | +3% | 235,000 |
| 2024/04/25 | 3,315 | 3,340 | 3,290 | 3,320 | -65 | -1.9% | 123,800 |
| 2024/04/24 | 3,300 | 3,400 | 3,290 | 3,385 | +155 | +4.8% | 270,700 |
| 2024/04/23 | 3,265 | 3,290 | 3,185 | 3,230 | -15 | -0.5% | 222,200 |
| 2024/04/22 | 3,300 | 3,310 | 3,215 | 3,245 | -65 | -2% | 209,700 |
| 2024/04/19 | 3,480 | 3,515 | 3,280 | 3,310 | -175 | -5% | 318,700 |
| 2024/04/18 | 3,420 | 3,525 | 3,365 | 3,485 | +15 | +0.4% | 141,800 |
| 2024/04/17 | 3,470 | 3,560 | 3,445 | 3,470 | +55 | +1.6% | 331,200 |
| 2024/04/16 | 3,455 | 3,485 | 3,400 | 3,415 | -85 | -2.4% | 271,300 |
| 2024/04/15 | 3,505 | 3,505 | 3,450 | 3,500 | -50 | -1.4% | 181,100 |
| 2024/04/12 | 3,615 | 3,615 | 3,515 | 3,550 | +45 | +1.3% | 215,900 |
| 2024/04/11 | 3,510 | 3,530 | 3,480 | 3,505 | -50 | -1.4% | 146,400 |
| 2024/04/10 | 3,530 | 3,580 | 3,515 | 3,555 | +55 | +1.6% | 154,100 |
251～
300
件表示中 / 6986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 | 200,100円 | +4.5% | -1.2% | 3.67% | 16.77倍 | 1.99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 |
| 東海カーボ | 99,500円 | -2.6% | -2.6% | 3.02% | 19.31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 | 800,000円 | +6.0% | -5.0% | 1.76% | 14.48倍 | 1.62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 | 375,100円 | +7.1% | +87.9% | 3.20% | 8.77倍 | 0.65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 |
| 黒崎播磨 | 331,000円 | +1.2% | -2.1% | 3.47% | 7.19倍 | 1.18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
