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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 3,400 | 3,420 | 3,340 | 3,340 | -30 | -0.9% | 158,600 |
| 2023/08/31 | 3,345 | 3,410 | 3,295 | 3,370 | +55 | +1.7% | 310,700 |
| 2023/08/30 | 3,350 | 3,380 | 3,310 | 3,315 | -5 | -0.2% | 522,300 |
| 2023/08/29 | 3,325 | 3,345 | 3,290 | 3,320 | -5 | -0.2% | 165,300 |
| 2023/08/28 | 3,310 | 3,335 | 3,285 | 3,325 | +45 | +1.4% | 181,800 |
| 2023/08/25 | 3,210 | 3,330 | 3,210 | 3,280 | +45 | +1.4% | 350,600 |
| 2023/08/24 | 3,245 | 3,260 | 3,195 | 3,235 | +35 | +1.1% | 247,600 |
| 2023/08/23 | 3,245 | 3,255 | 3,175 | 3,200 | -95 | -2.9% | 266,300 |
| 2023/08/22 | 3,260 | 3,310 | 3,240 | 3,295 | +45 | +1.4% | 256,600 |
| 2023/08/21 | 3,360 | 3,370 | 3,250 | 3,250 | -140 | -4.1% | 230,100 |
| 2023/08/18 | 3,320 | 3,400 | 3,310 | 3,390 | +35 | +1% | 262,600 |
| 2023/08/17 | 3,305 | 3,405 | 3,285 | 3,355 | +50 | +1.5% | 345,900 |
| 2023/08/16 | 3,250 | 3,360 | 3,250 | 3,305 | +10 | +0.3% | 251,400 |
| 2023/08/15 | 3,225 | 3,335 | 3,225 | 3,295 | +125 | +3.9% | 310,100 |
| 2023/08/14 | 3,225 | 3,225 | 3,150 | 3,170 | -55 | -1.7% | 175,800 |
| 2023/08/10 | 3,185 | 3,285 | 3,185 | 3,225 | +20 | +0.6% | 306,900 |
| 2023/08/09 | 3,280 | 3,290 | 3,160 | 3,205 | -105 | -3.2% | 496,200 |
| 2023/08/08 | 3,380 | 3,460 | 3,255 | 3,310 | -140 | -4.1% | 622,200 |
| 2023/08/07 | 3,300 | 3,455 | 3,140 | 3,450 | -35 | -1% | 693,300 |
| 2023/08/04 | 3,445 | 3,560 | 3,435 | 3,485 | +5 | +0.1% | 308,300 |
| 2023/08/03 | 3,425 | 3,555 | 3,390 | 3,480 | -15 | -0.4% | 311,800 |
| 2023/08/02 | 3,470 | 3,560 | 3,470 | 3,495 | -15 | -0.4% | 290,700 |
| 2023/08/01 | 3,445 | 3,510 | 3,415 | 3,510 | +65 | +1.9% | 238,700 |
| 2023/07/31 | 3,450 | 3,505 | 3,400 | 3,445 | +10 | +0.3% | 361,600 |
| 2023/07/28 | 3,400 | 3,470 | 3,360 | 3,435 | +15 | +0.4% | 308,800 |
| 2023/07/27 | 3,395 | 3,430 | 3,375 | 3,420 | -40 | -1.2% | 182,700 |
| 2023/07/26 | 3,450 | 3,495 | 3,450 | 3,460 | ±0 | ±0% | 164,300 |
| 2023/07/25 | 3,475 | 3,505 | 3,420 | 3,460 | +20 | +0.6% | 183,100 |
| 2023/07/24 | 3,415 | 3,450 | 3,390 | 3,440 | +70 | +2.1% | 174,100 |
| 2023/07/21 | 3,320 | 3,390 | 3,300 | 3,370 | -85 | -2.5% | 272,800 |
| 2023/07/20 | 3,490 | 3,515 | 3,440 | 3,455 | -45 | -1.3% | 190,200 |
| 2023/07/19 | 3,500 | 3,575 | 3,485 | 3,500 | +35 | +1% | 228,200 |
| 2023/07/18 | 3,470 | 3,500 | 3,430 | 3,465 | ±0 | ±0% | 177,100 |
| 2023/07/14 | 3,430 | 3,470 | 3,330 | 3,465 | +155 | +4.7% | 506,800 |
| 2023/07/13 | 3,380 | 3,385 | 3,285 | 3,310 | -20 | -0.6% | 300,600 |
| 2023/07/12 | 3,435 | 3,435 | 3,295 | 3,330 | -140 | -4% | 305,500 |
| 2023/07/11 | 3,450 | 3,475 | 3,405 | 3,470 | +15 | +0.4% | 447,200 |
| 2023/07/10 | 3,425 | 3,510 | 3,425 | 3,455 | -30 | -0.9% | 280,400 |
| 2023/07/07 | 3,455 | 3,535 | 3,425 | 3,485 | -40 | -1.1% | 364,100 |
| 2023/07/06 | 3,625 | 3,635 | 3,515 | 3,525 | -150 | -4.1% | 382,000 |
| 2023/07/05 | 3,665 | 3,710 | 3,630 | 3,675 | -20 | -0.5% | 250,700 |
| 2023/07/04 | 3,700 | 3,785 | 3,650 | 3,695 | -35 | -0.9% | 467,800 |
| 2023/07/03 | 3,605 | 3,750 | 3,560 | 3,730 | +195 | +5.5% | 546,900 |
| 2023/06/30 | 3,545 | 3,570 | 3,455 | 3,535 | -15 | -0.4% | 370,500 |
| 2023/06/29 | 3,380 | 3,570 | 3,380 | 3,550 | -6,610 | -65.1% | 405,100 |
| 2023/06/28 | 9,900 | 10,160 | 9,800 | 10,160 | +360 | +3.7% | 80,200 |
| 2023/06/27 | 9,890 | 9,980 | 9,670 | 9,800 | -210 | -2.1% | 121,600 |
| 2023/06/26 | 9,830 | 10,230 | 9,720 | 10,010 | +480 | +5% | 263,300 |
| 2023/06/23 | 9,800 | 9,810 | 9,350 | 9,530 | +10 | +0.1% | 86,900 |
| 2023/06/22 | 9,610 | 9,680 | 9,460 | 9,520 | -480 | -4.8% | 147,200 |
301～
350
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
