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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,507 | 1,527 | 1,501 | 1,512 | +25 | +1.7% | 64,400 |
| 2008/07/16 | 1,453 | 1,519 | 1,446 | 1,487 | -3 | -0.2% | 78,200 |
| 2008/07/15 | 1,557 | 1,557 | 1,485 | 1,490 | -68 | -4.4% | 117,900 |
| 2008/07/14 | 1,521 | 1,578 | 1,521 | 1,558 | +10 | +0.6% | 79,800 |
| 2008/07/11 | 1,548 | 1,570 | 1,522 | 1,548 | +5 | +0.3% | 85,900 |
| 2008/07/10 | 1,507 | 1,563 | 1,500 | 1,543 | +6 | +0.4% | 75,800 |
| 2008/07/09 | 1,566 | 1,581 | 1,537 | 1,537 | -8 | -0.5% | 69,100 |
| 2008/07/08 | 1,589 | 1,589 | 1,541 | 1,545 | -44 | -2.8% | 87,700 |
| 2008/07/07 | 1,595 | 1,597 | 1,571 | 1,589 | +22 | +1.4% | 52,000 |
| 2008/07/04 | 1,552 | 1,576 | 1,535 | 1,567 | +25 | +1.6% | 51,200 |
| 2008/07/03 | 1,570 | 1,576 | 1,533 | 1,542 | -51 | -3.2% | 109,800 |
| 2008/07/02 | 1,628 | 1,628 | 1,570 | 1,593 | -23 | -1.4% | 72,600 |
| 2008/07/01 | 1,629 | 1,629 | 1,604 | 1,616 | +11 | +0.7% | 72,000 |
| 2008/06/30 | 1,648 | 1,648 | 1,592 | 1,605 | -30 | -1.8% | 71,700 |
| 2008/06/27 | 1,590 | 1,636 | 1,590 | 1,635 | +4 | +0.2% | 77,500 |
| 2008/06/26 | 1,695 | 1,695 | 1,629 | 1,631 | -29 | -1.7% | 98,100 |
| 2008/06/25 | 1,632 | 1,665 | 1,606 | 1,660 | +60 | +3.8% | 113,200 |
| 2008/06/24 | 1,605 | 1,607 | 1,591 | 1,600 | -6 | -0.4% | 54,600 |
| 2008/06/23 | 1,615 | 1,623 | 1,586 | 1,606 | -8 | -0.5% | 107,300 |
| 2008/06/20 | 1,685 | 1,685 | 1,613 | 1,614 | -70 | -4.2% | 160,300 |
| 2008/06/19 | 1,710 | 1,710 | 1,677 | 1,684 | -24 | -1.4% | 76,200 |
| 2008/06/18 | 1,690 | 1,715 | 1,690 | 1,708 | +15 | +0.9% | 45,100 |
| 2008/06/17 | 1,670 | 1,704 | 1,652 | 1,693 | +11 | +0.7% | 158,300 |
| 2008/06/16 | 1,709 | 1,709 | 1,670 | 1,682 | -22 | -1.3% | 103,500 |
| 2008/06/13 | 1,705 | 1,723 | 1,668 | 1,704 | -1 | -0.1% | 110,200 |
| 2008/06/12 | 1,682 | 1,709 | 1,666 | 1,705 | -7 | -0.4% | 106,300 |
| 2008/06/11 | 1,713 | 1,719 | 1,683 | 1,712 | -35 | -2% | 129,100 |
| 2008/06/10 | 1,770 | 1,777 | 1,742 | 1,747 | -7 | -0.4% | 144,800 |
| 2008/06/09 | 1,756 | 1,773 | 1,731 | 1,754 | -1 | -0.1% | 152,000 |
| 2008/06/06 | 1,799 | 1,799 | 1,739 | 1,755 | -14 | -0.8% | 151,800 |
| 2008/06/05 | 1,740 | 1,769 | 1,723 | 1,769 | +57 | +3.3% | 131,900 |
| 2008/06/04 | 1,691 | 1,723 | 1,688 | 1,712 | +25 | +1.5% | 139,500 |
| 2008/06/03 | 1,707 | 1,707 | 1,684 | 1,687 | -32 | -1.9% | 131,400 |
| 2008/06/02 | 1,680 | 1,734 | 1,680 | 1,719 | +6 | +0.4% | 268,400 |
| 2008/05/30 | 1,676 | 1,725 | 1,669 | 1,713 | +63 | +3.8% | 227,700 |
| 2008/05/29 | 1,600 | 1,658 | 1,585 | 1,650 | +29 | +1.8% | 186,300 |
| 2008/05/28 | 1,560 | 1,645 | 1,554 | 1,621 | +114 | +7.6% | 316,600 |
| 2008/05/27 | 1,511 | 1,533 | 1,506 | 1,507 | -2 | -0.1% | 77,200 |
| 2008/05/26 | 1,549 | 1,550 | 1,503 | 1,509 | -39 | -2.5% | 100,300 |
| 2008/05/23 | 1,585 | 1,587 | 1,535 | 1,548 | -20 | -1.3% | 97,900 |
| 2008/05/22 | 1,520 | 1,569 | 1,517 | 1,568 | -13 | -0.8% | 144,500 |
| 2008/05/21 | 1,613 | 1,635 | 1,569 | 1,581 | -62 | -3.8% | 173,300 |
| 2008/05/20 | 1,668 | 1,680 | 1,622 | 1,643 | -42 | -2.5% | 166,800 |
| 2008/05/19 | 1,745 | 1,745 | 1,673 | 1,685 | -38 | -2.2% | 204,900 |
| 2008/05/16 | 1,735 | 1,744 | 1,713 | 1,723 | +5 | +0.3% | 72,000 |
| 2008/05/15 | 1,738 | 1,745 | 1,701 | 1,718 | +10 | +0.6% | 186,600 |
| 2008/05/14 | 1,685 | 1,725 | 1,661 | 1,708 | +63 | +3.8% | 160,500 |
| 2008/05/13 | 1,585 | 1,657 | 1,585 | 1,645 | +51 | +3.2% | 172,200 |
| 2008/05/12 | 1,537 | 1,600 | 1,537 | 1,594 | +77 | +5.1% | 168,200 |
| 2008/05/09 | 1,619 | 1,621 | 1,510 | 1,517 | -102 | -6.3% | 236,300 |
4001～
4050
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
