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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,283 | 1,283 | 1,212 | 1,237 | -16 | -1.3% | 122,500 |
| 2010/05/25 | 1,293 | 1,304 | 1,242 | 1,253 | -40 | -3.1% | 76,900 |
| 2010/05/24 | 1,296 | 1,334 | 1,283 | 1,293 | -29 | -2.2% | 104,500 |
| 2010/05/21 | 1,308 | 1,390 | 1,278 | 1,322 | -36 | -2.7% | 136,000 |
| 2010/05/20 | 1,346 | 1,377 | 1,346 | 1,358 | -10 | -0.7% | 86,400 |
| 2010/05/19 | 1,349 | 1,375 | 1,338 | 1,368 | -11 | -0.8% | 79,900 |
| 2010/05/18 | 1,391 | 1,404 | 1,367 | 1,379 | -10 | -0.7% | 77,400 |
| 2010/05/17 | 1,430 | 1,444 | 1,379 | 1,389 | -71 | -4.9% | 115,000 |
| 2010/05/14 | 1,444 | 1,473 | 1,437 | 1,460 | -7 | -0.5% | 112,600 |
| 2010/05/13 | 1,455 | 1,474 | 1,453 | 1,467 | +43 | +3% | 95,900 |
| 2010/05/12 | 1,488 | 1,488 | 1,395 | 1,424 | -70 | -4.7% | 189,500 |
| 2010/05/11 | 1,509 | 1,520 | 1,491 | 1,494 | +15 | +1% | 53,800 |
| 2010/05/10 | 1,463 | 1,519 | 1,456 | 1,479 | +12 | +0.8% | 52,500 |
| 2010/05/07 | 1,475 | 1,485 | 1,450 | 1,467 | -45 | -3% | 75,600 |
| 2010/05/06 | 1,540 | 1,548 | 1,505 | 1,512 | -60 | -3.8% | 86,400 |
| 2010/04/30 | 1,593 | 1,593 | 1,570 | 1,572 | +12 | +0.8% | 38,800 |
| 2010/04/28 | 1,550 | 1,569 | 1,542 | 1,560 | -38 | -2.4% | 49,900 |
| 2010/04/27 | 1,617 | 1,625 | 1,580 | 1,598 | -23 | -1.4% | 61,900 |
| 2010/04/26 | 1,580 | 1,627 | 1,580 | 1,621 | +46 | +2.9% | 74,800 |
| 2010/04/23 | 1,544 | 1,579 | 1,543 | 1,575 | +20 | +1.3% | 32,800 |
| 2010/04/22 | 1,567 | 1,583 | 1,524 | 1,555 | -18 | -1.1% | 89,800 |
| 2010/04/21 | 1,545 | 1,577 | 1,545 | 1,573 | +36 | +2.3% | 51,300 |
| 2010/04/20 | 1,529 | 1,573 | 1,529 | 1,537 | +11 | +0.7% | 40,500 |
| 2010/04/19 | 1,529 | 1,545 | 1,520 | 1,526 | -39 | -2.5% | 46,500 |
| 2010/04/16 | 1,586 | 1,598 | 1,555 | 1,565 | -26 | -1.6% | 55,100 |
| 2010/04/15 | 1,573 | 1,606 | 1,567 | 1,591 | +6 | +0.4% | 50,000 |
| 2010/04/14 | 1,600 | 1,609 | 1,564 | 1,585 | -5 | -0.3% | 50,400 |
| 2010/04/13 | 1,616 | 1,620 | 1,578 | 1,590 | -32 | -2% | 48,300 |
| 2010/04/12 | 1,640 | 1,640 | 1,618 | 1,622 | +8 | +0.5% | 30,400 |
| 2010/04/09 | 1,595 | 1,627 | 1,595 | 1,614 | +5 | +0.3% | 35,500 |
| 2010/04/08 | 1,626 | 1,626 | 1,602 | 1,609 | -28 | -1.7% | 42,600 |
| 2010/04/07 | 1,638 | 1,640 | 1,611 | 1,637 | +8 | +0.5% | 39,000 |
| 2010/04/06 | 1,650 | 1,656 | 1,625 | 1,629 | -21 | -1.3% | 76,900 |
| 2010/04/05 | 1,656 | 1,659 | 1,635 | 1,650 | -6 | -0.4% | 49,000 |
| 2010/04/02 | 1,665 | 1,665 | 1,636 | 1,656 | -4 | -0.2% | 31,400 |
| 2010/04/01 | 1,650 | 1,664 | 1,622 | 1,660 | +10 | +0.6% | 43,900 |
| 2010/03/31 | 1,664 | 1,664 | 1,638 | 1,650 | -4 | -0.2% | 42,800 |
| 2010/03/30 | 1,630 | 1,655 | 1,622 | 1,654 | +37 | +2.3% | 51,300 |
| 2010/03/29 | 1,604 | 1,630 | 1,600 | 1,617 | -4 | -0.2% | 32,600 |
| 2010/03/26 | 1,584 | 1,624 | 1,584 | 1,621 | +38 | +2.4% | 54,800 |
| 2010/03/25 | 1,599 | 1,600 | 1,566 | 1,583 | -15 | -0.9% | 85,100 |
| 2010/03/24 | 1,629 | 1,630 | 1,583 | 1,598 | -8 | -0.5% | 61,400 |
| 2010/03/23 | 1,610 | 1,624 | 1,594 | 1,606 | -17 | -1% | 44,500 |
| 2010/03/19 | 1,627 | 1,637 | 1,588 | 1,623 | +17 | +1.1% | 52,400 |
| 2010/03/18 | 1,600 | 1,636 | 1,598 | 1,606 | +17 | +1.1% | 85,200 |
| 2010/03/17 | 1,582 | 1,592 | 1,568 | 1,589 | +7 | +0.4% | 86,400 |
| 2010/03/16 | 1,588 | 1,590 | 1,575 | 1,582 | -5 | -0.3% | 49,200 |
| 2010/03/15 | 1,590 | 1,602 | 1,578 | 1,587 | +6 | +0.4% | 121,900 |
| 2010/03/12 | 1,600 | 1,600 | 1,576 | 1,581 | ±0 | ±0% | 98,500 |
| 2010/03/11 | 1,574 | 1,583 | 1,570 | 1,581 | +33 | +2.1% | 37,800 |
3551～
3600
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
