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 |
|---|---|---|---|---|---|---|---|
| 2008/06/23 | 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 |
| 2008/05/08 | 1,652 | 1,666 | 1,619 | 1,619 | -72 | -4.3% | 91,300 |
| 2008/05/07 | 1,740 | 1,748 | 1,679 | 1,691 | -19 | -1.1% | 96,500 |
| 2008/05/02 | 1,700 | 1,720 | 1,690 | 1,710 | +35 | +2.1% | 73,500 |
| 2008/05/01 | 1,655 | 1,694 | 1,636 | 1,675 | +20 | +1.2% | 84,900 |
| 2008/04/30 | 1,621 | 1,674 | 1,606 | 1,655 | +53 | +3.3% | 127,300 |
| 2008/04/28 | 1,696 | 1,698 | 1,602 | 1,602 | -58 | -3.5% | 309,500 |
| 2008/04/25 | 1,692 | 1,705 | 1,642 | 1,660 | -35 | -2.1% | 102,900 |
| 2008/04/24 | 1,650 | 1,697 | 1,642 | 1,695 | +58 | +3.5% | 141,000 |
| 2008/04/23 | 1,602 | 1,644 | 1,602 | 1,637 | +32 | +2% | 111,000 |
| 2008/04/22 | 1,608 | 1,617 | 1,601 | 1,605 | -33 | -2% | 59,600 |
| 2008/04/21 | 1,672 | 1,672 | 1,628 | 1,638 | +26 | +1.6% | 77,800 |
| 2008/04/18 | 1,596 | 1,615 | 1,592 | 1,612 | +37 | +2.3% | 142,000 |
| 2008/04/17 | 1,570 | 1,584 | 1,569 | 1,575 | +45 | +2.9% | 125,000 |
| 2008/04/16 | 1,495 | 1,546 | 1,481 | 1,530 | +91 | +6.3% | 130,700 |
| 2008/04/15 | 1,418 | 1,439 | 1,395 | 1,439 | +47 | +3.4% | 75,600 |
| 2008/04/14 | 1,429 | 1,430 | 1,383 | 1,392 | -51 | -3.5% | 88,000 |
| 2008/04/11 | 1,442 | 1,453 | 1,417 | 1,443 | +8 | +0.6% | 59,700 |
| 2008/04/10 | 1,480 | 1,480 | 1,424 | 1,435 | -52 | -3.5% | 49,800 |
4201～
4250
件表示中 / 7022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 | 211,200円 | +4.5% | -1.2% | 3.47% | 17.70倍 | 2.06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 |
| 日東紡 | 543,000円 | +10.1% | -3.2% | 1.95% | 15.21倍 | 1.52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 |
| 三谷セキ | 893,000円 | +6.0% | -5.0% | 1.58% | 16.17倍 | 1.77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 | 409,000円 | +1.2% | -2.1% | 0.00% | 8.89倍 | 1.45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 |
| ノリタケ | 451,000円 | -0.1% | -10.9% | 3.10% | 11.80倍 | 0.83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
