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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 1,234 | 1,262 | 1,230 | 1,258 | +5 | +0.4% | 45,600 |
| 2010/08/06 | 1,213 | 1,258 | 1,213 | 1,253 | +40 | +3.3% | 58,200 |
| 2010/08/05 | 1,222 | 1,242 | 1,203 | 1,213 | -33 | -2.6% | 86,500 |
| 2010/08/04 | 1,245 | 1,249 | 1,224 | 1,246 | +1 | +0.1% | 63,300 |
| 2010/08/03 | 1,241 | 1,258 | 1,228 | 1,245 | +18 | +1.5% | 57,200 |
| 2010/08/02 | 1,218 | 1,238 | 1,218 | 1,227 | +9 | +0.7% | 28,100 |
| 2010/07/30 | 1,237 | 1,260 | 1,211 | 1,218 | -30 | -2.4% | 31,400 |
| 2010/07/29 | 1,273 | 1,273 | 1,198 | 1,248 | -26 | -2% | 34,500 |
| 2010/07/28 | 1,262 | 1,277 | 1,252 | 1,274 | +25 | +2% | 36,400 |
| 2010/07/27 | 1,253 | 1,263 | 1,246 | 1,249 | -11 | -0.9% | 33,100 |
| 2010/07/26 | 1,268 | 1,280 | 1,243 | 1,260 | +47 | +3.9% | 54,700 |
| 2010/07/23 | 1,216 | 1,234 | 1,199 | 1,213 | +27 | +2.3% | 30,000 |
| 2010/07/22 | 1,190 | 1,201 | 1,184 | 1,186 | -12 | -1% | 20,200 |
| 2010/07/21 | 1,220 | 1,230 | 1,195 | 1,198 | -12 | -1% | 51,900 |
| 2010/07/20 | 1,224 | 1,224 | 1,206 | 1,210 | -25 | -2% | 19,800 |
| 2010/07/16 | 1,258 | 1,267 | 1,232 | 1,235 | -39 | -3.1% | 33,800 |
| 2010/07/15 | 1,280 | 1,293 | 1,264 | 1,274 | -6 | -0.5% | 47,600 |
| 2010/07/14 | 1,279 | 1,297 | 1,263 | 1,280 | +31 | +2.5% | 64,800 |
| 2010/07/13 | 1,266 | 1,286 | 1,234 | 1,249 | -19 | -1.5% | 44,700 |
| 2010/07/12 | 1,279 | 1,289 | 1,246 | 1,268 | -23 | -1.8% | 22,500 |
| 2010/07/09 | 1,274 | 1,305 | 1,268 | 1,291 | +27 | +2.1% | 36,000 |
| 2010/07/08 | 1,265 | 1,267 | 1,252 | 1,264 | +29 | +2.3% | 28,400 |
| 2010/07/07 | 1,230 | 1,259 | 1,221 | 1,235 | +9 | +0.7% | 41,400 |
| 2010/07/06 | 1,217 | 1,248 | 1,190 | 1,226 | -5 | -0.4% | 93,200 |
| 2010/07/05 | 1,225 | 1,243 | 1,225 | 1,231 | -3 | -0.2% | 38,700 |
| 2010/07/02 | 1,246 | 1,256 | 1,230 | 1,234 | -20 | -1.6% | 58,500 |
| 2010/07/01 | 1,259 | 1,289 | 1,246 | 1,254 | -30 | -2.3% | 40,700 |
| 2010/06/30 | 1,244 | 1,284 | 1,232 | 1,284 | -20 | -1.5% | 50,800 |
| 2010/06/29 | 1,322 | 1,348 | 1,297 | 1,304 | -15 | -1.1% | 36,100 |
| 2010/06/28 | 1,337 | 1,338 | 1,317 | 1,319 | -7 | -0.5% | 44,100 |
| 2010/06/25 | 1,351 | 1,352 | 1,316 | 1,326 | -24 | -1.8% | 47,400 |
| 2010/06/24 | 1,343 | 1,358 | 1,342 | 1,350 | +10 | +0.7% | 93,500 |
| 2010/06/23 | 1,345 | 1,347 | 1,332 | 1,340 | -13 | -1% | 52,900 |
| 2010/06/22 | 1,360 | 1,366 | 1,347 | 1,353 | -9 | -0.7% | 64,400 |
| 2010/06/21 | 1,360 | 1,373 | 1,355 | 1,362 | +16 | +1.2% | 27,100 |
| 2010/06/18 | 1,332 | 1,354 | 1,322 | 1,346 | +27 | +2% | 71,000 |
| 2010/06/17 | 1,352 | 1,352 | 1,303 | 1,319 | -45 | -3.3% | 98,800 |
| 2010/06/16 | 1,390 | 1,394 | 1,364 | 1,364 | +4 | +0.3% | 100,900 |
| 2010/06/15 | 1,348 | 1,376 | 1,345 | 1,360 | +30 | +2.3% | 123,700 |
| 2010/06/14 | 1,309 | 1,339 | 1,305 | 1,330 | +27 | +2.1% | 125,900 |
| 2010/06/11 | 1,310 | 1,319 | 1,285 | 1,303 | +50 | +4% | 120,000 |
| 2010/06/10 | 1,255 | 1,261 | 1,241 | 1,253 | -7 | -0.6% | 26,100 |
| 2010/06/09 | 1,273 | 1,287 | 1,244 | 1,260 | -13 | -1% | 70,800 |
| 2010/06/08 | 1,272 | 1,288 | 1,263 | 1,273 | +2 | +0.2% | 44,800 |
| 2010/06/07 | 1,297 | 1,298 | 1,263 | 1,271 | -36 | -2.8% | 43,700 |
| 2010/06/04 | 1,333 | 1,333 | 1,291 | 1,307 | -16 | -1.2% | 76,000 |
| 2010/06/03 | 1,319 | 1,328 | 1,304 | 1,323 | +37 | +2.9% | 36,800 |
| 2010/06/02 | 1,274 | 1,300 | 1,268 | 1,286 | -14 | -1.1% | 47,400 |
| 2010/06/01 | 1,287 | 1,303 | 1,274 | 1,300 | +14 | +1.1% | 41,900 |
| 2010/05/31 | 1,249 | 1,318 | 1,249 | 1,286 | +11 | +0.9% | 95,000 |
3651～
3700
件表示中 / 6992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 | 204,700円 | +4.5% | -1.2% | 3.58% | 17.16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 | 101,300円 | -2.6% | -2.6% | 2.96% | 19.66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 | 799,000円 | +6.0% | -5.0% | 1.76% | 14.47倍 | 1.58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 | 347,000円 | +1.2% | -2.1% | 3.31% | 7.54倍 | 1.23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 |
| 住阪セメ | 378,300円 | +7.1% | +87.9% | 3.17% | 8.77倍 | 0.64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
