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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 3,060 | 3,120 | 3,050 | 3,110 | +10 | +0.3% | 81,400 |
| 2007/07/10 | 3,130 | 3,130 | 3,070 | 3,100 | -50 | -1.6% | 55,000 |
| 2007/07/09 | 3,160 | 3,180 | 3,150 | 3,150 | ±0 | ±0% | 29,900 |
| 2007/07/06 | 3,160 | 3,160 | 3,130 | 3,150 | -10 | -0.3% | 20,700 |
| 2007/07/05 | 3,150 | 3,180 | 3,150 | 3,160 | +10 | +0.3% | 28,000 |
| 2007/07/04 | 3,150 | 3,170 | 3,130 | 3,150 | -10 | -0.3% | 38,200 |
| 2007/07/03 | 3,200 | 3,220 | 3,130 | 3,160 | -20 | -0.6% | 94,100 |
| 2007/07/02 | 3,240 | 3,240 | 3,150 | 3,180 | -60 | -1.9% | 140,200 |
| 2007/06/29 | 3,170 | 3,260 | 3,170 | 3,240 | +100 | +3.2% | 74,500 |
| 2007/06/28 | 3,170 | 3,170 | 3,080 | 3,140 | -40 | -1.3% | 132,900 |
| 2007/06/27 | 3,240 | 3,250 | 3,160 | 3,180 | -60 | -1.9% | 107,400 |
| 2007/06/26 | 3,310 | 3,310 | 3,180 | 3,240 | -20 | -0.6% | 154,200 |
| 2007/06/25 | 3,250 | 3,330 | 3,200 | 3,260 | +110 | +3.5% | 218,300 |
| 2007/06/22 | 3,080 | 3,150 | 3,080 | 3,150 | +70 | +2.3% | 55,600 |
| 2007/06/21 | 3,070 | 3,090 | 3,060 | 3,080 | -10 | -0.3% | 52,000 |
| 2007/06/20 | 3,110 | 3,120 | 3,070 | 3,090 | -10 | -0.3% | 66,200 |
| 2007/06/19 | 3,080 | 3,120 | 3,030 | 3,100 | +20 | +0.6% | 95,000 |
| 2007/06/18 | 3,080 | 3,080 | 3,020 | 3,080 | +40 | +1.3% | 82,300 |
| 2007/06/15 | 3,020 | 3,060 | 2,980 | 3,040 | +30 | +1% | 104,900 |
| 2007/06/14 | 2,935 | 3,020 | 2,930 | 3,010 | +125 | +4.3% | 82,400 |
| 2007/06/13 | 2,910 | 2,915 | 2,865 | 2,885 | -80 | -2.7% | 105,900 |
| 2007/06/12 | 2,935 | 2,980 | 2,915 | 2,965 | +30 | +1% | 65,700 |
| 2007/06/11 | 3,010 | 3,010 | 2,925 | 2,935 | -65 | -2.2% | 122,400 |
| 2007/06/08 | 3,000 | 3,010 | 2,955 | 3,000 | -30 | -1% | 94,800 |
| 2007/06/07 | 3,040 | 3,040 | 3,000 | 3,030 | -10 | -0.3% | 82,500 |
| 2007/06/06 | 3,050 | 3,070 | 3,010 | 3,040 | ±0 | ±0% | 51,500 |
| 2007/06/05 | 3,090 | 3,090 | 3,020 | 3,040 | -40 | -1.3% | 70,400 |
| 2007/06/04 | 3,160 | 3,160 | 3,020 | 3,080 | +80 | +2.7% | 175,600 |
| 2007/06/01 | 2,905 | 3,020 | 2,885 | 3,000 | +160 | +5.6% | 198,700 |
| 2007/05/31 | 2,820 | 2,850 | 2,815 | 2,840 | +30 | +1.1% | 103,000 |
| 2007/05/30 | 2,820 | 2,845 | 2,795 | 2,810 | -15 | -0.5% | 168,600 |
| 2007/05/29 | 2,840 | 2,850 | 2,815 | 2,825 | -50 | -1.7% | 112,200 |
| 2007/05/28 | 2,880 | 2,885 | 2,850 | 2,875 | +50 | +1.8% | 68,800 |
| 2007/05/25 | 2,870 | 2,870 | 2,785 | 2,825 | -75 | -2.6% | 158,200 |
| 2007/05/24 | 2,905 | 2,915 | 2,890 | 2,900 | -25 | -0.9% | 89,000 |
| 2007/05/23 | 2,915 | 2,935 | 2,890 | 2,925 | +30 | +1% | 88,100 |
| 2007/05/22 | 2,940 | 2,940 | 2,865 | 2,895 | -5 | -0.2% | 81,500 |
| 2007/05/21 | 2,830 | 2,900 | 2,825 | 2,900 | +65 | +2.3% | 82,000 |
| 2007/05/18 | 2,885 | 2,895 | 2,830 | 2,835 | -60 | -2.1% | 83,100 |
| 2007/05/17 | 2,870 | 2,920 | 2,835 | 2,895 | +35 | +1.2% | 85,100 |
| 2007/05/16 | 2,910 | 2,935 | 2,830 | 2,860 | -40 | -1.4% | 96,000 |
| 2007/05/15 | 2,950 | 2,955 | 2,890 | 2,900 | -50 | -1.7% | 98,200 |
| 2007/05/14 | 3,130 | 3,130 | 2,875 | 2,950 | -180 | -5.8% | 228,500 |
| 2007/05/11 | 3,220 | 3,220 | 3,110 | 3,130 | -70 | -2.2% | 81,500 |
| 2007/05/10 | 3,200 | 3,230 | 3,190 | 3,200 | +10 | +0.3% | 82,300 |
| 2007/05/09 | 3,230 | 3,240 | 3,180 | 3,190 | -80 | -2.4% | 95,900 |
| 2007/05/08 | 3,320 | 3,320 | 3,250 | 3,270 | -10 | -0.3% | 33,900 |
| 2007/05/07 | 3,280 | 3,370 | 3,260 | 3,280 | ±0 | ±0% | 66,200 |
| 2007/05/02 | 3,290 | 3,300 | 3,220 | 3,280 | -40 | -1.2% | 80,700 |
| 2007/05/01 | 3,430 | 3,440 | 3,310 | 3,320 | -110 | -3.2% | 64,800 |
4251～
4300
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
