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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 1,321 | 1,356 | 1,319 | 1,343 | -12 | -0.9% | 48,200 |
| 2008/02/21 | 1,329 | 1,367 | 1,310 | 1,355 | +60 | +4.6% | 116,400 |
| 2008/02/20 | 1,334 | 1,340 | 1,295 | 1,295 | -38 | -2.9% | 88,300 |
| 2008/02/19 | 1,383 | 1,383 | 1,316 | 1,333 | -30 | -2.2% | 128,900 |
| 2008/02/18 | 1,306 | 1,380 | 1,300 | 1,363 | +73 | +5.7% | 168,300 |
| 2008/02/15 | 1,274 | 1,307 | 1,236 | 1,290 | +20 | +1.6% | 120,800 |
| 2008/02/14 | 1,255 | 1,282 | 1,255 | 1,270 | +38 | +3.1% | 130,400 |
| 2008/02/13 | 1,222 | 1,252 | 1,222 | 1,232 | +8 | +0.7% | 116,400 |
| 2008/02/12 | 1,269 | 1,269 | 1,224 | 1,224 | -25 | -2% | 168,800 |
| 2008/02/08 | 1,282 | 1,319 | 1,247 | 1,249 | -32 | -2.5% | 187,400 |
| 2008/02/07 | 1,280 | 1,302 | 1,267 | 1,281 | -6 | -0.5% | 102,000 |
| 2008/02/06 | 1,330 | 1,333 | 1,283 | 1,287 | -68 | -5% | 214,800 |
| 2008/02/05 | 1,362 | 1,369 | 1,335 | 1,355 | +7 | +0.5% | 167,300 |
| 2008/02/04 | 1,352 | 1,384 | 1,333 | 1,348 | +16 | +1.2% | 115,300 |
| 2008/02/01 | 1,399 | 1,399 | 1,320 | 1,332 | -68 | -4.9% | 175,900 |
| 2008/01/31 | 1,330 | 1,403 | 1,301 | 1,400 | +67 | +5% | 244,300 |
| 2008/01/30 | 1,411 | 1,422 | 1,327 | 1,333 | -90 | -6.3% | 234,800 |
| 2008/01/29 | 1,438 | 1,458 | 1,408 | 1,423 | -10 | -0.7% | 188,500 |
| 2008/01/28 | 1,422 | 1,463 | 1,422 | 1,433 | +8 | +0.6% | 120,400 |
| 2008/01/25 | 1,385 | 1,439 | 1,385 | 1,425 | +47 | +3.4% | 137,400 |
| 2008/01/24 | 1,319 | 1,385 | 1,319 | 1,378 | +53 | +4% | 108,400 |
| 2008/01/23 | 1,382 | 1,384 | 1,282 | 1,325 | +63 | +5% | 183,600 |
| 2008/01/22 | 1,300 | 1,338 | 1,259 | 1,262 | -48 | -3.7% | 315,400 |
| 2008/01/21 | 1,407 | 1,407 | 1,306 | 1,310 | -117 | -8.2% | 304,300 |
| 2008/01/18 | 1,300 | 1,435 | 1,300 | 1,427 | +94 | +7.1% | 409,300 |
| 2008/01/17 | 1,364 | 1,364 | 1,285 | 1,333 | -30 | -2.2% | 340,400 |
| 2008/01/16 | 1,290 | 1,397 | 1,278 | 1,363 | -2 | -0.1% | 418,500 |
| 2008/01/15 | 1,429 | 1,456 | 1,360 | 1,365 | -29 | -2.1% | 278,900 |
| 2008/01/11 | 1,445 | 1,446 | 1,394 | 1,394 | -31 | -2.2% | 173,800 |
| 2008/01/10 | 1,488 | 1,488 | 1,424 | 1,425 | -62 | -4.2% | 169,000 |
| 2008/01/09 | 1,430 | 1,489 | 1,423 | 1,487 | +14 | +1% | 168,600 |
| 2008/01/08 | 1,516 | 1,516 | 1,455 | 1,473 | -43 | -2.8% | 277,200 |
| 2008/01/07 | 1,565 | 1,565 | 1,502 | 1,516 | -96 | -6% | 227,400 |
| 2008/01/04 | 1,637 | 1,637 | 1,582 | 1,612 | -85 | -5% | 144,100 |
| 2007/12/28 | 1,709 | 1,710 | 1,680 | 1,697 | -19 | -1.1% | 67,100 |
| 2007/12/27 | 1,717 | 1,731 | 1,703 | 1,716 | -1 | -0.1% | 133,300 |
| 2007/12/26 | 1,690 | 1,726 | 1,665 | 1,717 | +57 | +3.4% | 146,200 |
| 2007/12/25 | 1,688 | 1,688 | 1,641 | 1,660 | +21 | +1.3% | 111,400 |
| 2007/12/21 | 1,568 | 1,640 | 1,559 | 1,639 | +72 | +4.6% | 141,000 |
| 2007/12/20 | 1,625 | 1,629 | 1,565 | 1,567 | -33 | -2.1% | 263,000 |
| 2007/12/19 | 1,610 | 1,627 | 1,590 | 1,600 | -11 | -0.7% | 178,200 |
| 2007/12/18 | 1,605 | 1,633 | 1,565 | 1,611 | +7 | +0.4% | 171,400 |
| 2007/12/17 | 1,647 | 1,650 | 1,600 | 1,604 | -42 | -2.6% | 215,400 |
| 2007/12/14 | 1,700 | 1,724 | 1,626 | 1,646 | -24 | -1.4% | 278,900 |
| 2007/12/13 | 1,729 | 1,735 | 1,666 | 1,670 | -66 | -3.8% | 270,900 |
| 2007/12/12 | 1,670 | 1,748 | 1,661 | 1,736 | +56 | +3.3% | 514,300 |
| 2007/12/11 | 1,718 | 1,725 | 1,655 | 1,680 | +12 | +0.7% | 256,600 |
| 2007/12/10 | 1,723 | 1,737 | 1,645 | 1,668 | +11 | +0.7% | 297,700 |
| 2007/12/07 | 1,650 | 1,680 | 1,642 | 1,657 | +26 | +1.6% | 220,400 |
| 2007/12/06 | 1,654 | 1,660 | 1,596 | 1,631 | -22 | -1.3% | 312,200 |
4101～
4150
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
