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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 3,400 | 3,430 | 3,390 | 3,430 | +40 | +1.2% | 36,000 |
| 2007/04/26 | 3,370 | 3,400 | 3,350 | 3,390 | +60 | +1.8% | 31,400 |
| 2007/04/25 | 3,340 | 3,350 | 3,300 | 3,330 | ±0 | ±0% | 39,200 |
| 2007/04/24 | 3,290 | 3,360 | 3,290 | 3,330 | +50 | +1.5% | 82,300 |
| 2007/04/23 | 3,290 | 3,330 | 3,260 | 3,280 | +40 | +1.2% | 65,100 |
| 2007/04/20 | 3,270 | 3,310 | 3,210 | 3,240 | -70 | -2.1% | 101,300 |
| 2007/04/19 | 3,430 | 3,440 | 3,270 | 3,310 | -120 | -3.5% | 82,100 |
| 2007/04/18 | 3,430 | 3,460 | 3,410 | 3,430 | -40 | -1.2% | 63,900 |
| 2007/04/17 | 3,520 | 3,530 | 3,470 | 3,470 | -30 | -0.9% | 50,800 |
| 2007/04/16 | 3,530 | 3,540 | 3,470 | 3,500 | +30 | +0.9% | 50,600 |
| 2007/04/13 | 3,530 | 3,550 | 3,470 | 3,470 | -10 | -0.3% | 36,200 |
| 2007/04/12 | 3,480 | 3,490 | 3,430 | 3,480 | ±0 | ±0% | 53,600 |
| 2007/04/11 | 3,560 | 3,560 | 3,470 | 3,480 | -10 | -0.3% | 46,700 |
| 2007/04/10 | 3,560 | 3,560 | 3,490 | 3,490 | -50 | -1.4% | 66,500 |
| 2007/04/09 | 3,620 | 3,640 | 3,510 | 3,540 | -60 | -1.7% | 60,300 |
| 2007/04/06 | 3,660 | 3,680 | 3,590 | 3,600 | -10 | -0.3% | 41,400 |
| 2007/04/05 | 3,690 | 3,690 | 3,600 | 3,610 | -110 | -3% | 130,800 |
| 2007/04/04 | 3,720 | 3,740 | 3,690 | 3,720 | +50 | +1.4% | 82,000 |
| 2007/04/03 | 3,650 | 3,710 | 3,610 | 3,670 | +20 | +0.5% | 107,400 |
| 2007/04/02 | 3,660 | 3,680 | 3,620 | 3,650 | -20 | -0.5% | 90,900 |
| 2007/03/30 | 3,670 | 3,750 | 3,590 | 3,670 | +10 | +0.3% | 125,200 |
| 2007/03/29 | 3,470 | 3,660 | 3,430 | 3,660 | +90 | +2.5% | 382,500 |
| 2007/03/28 | 3,600 | 3,650 | 3,550 | 3,570 | ±0 | ±0% | 132,700 |
| 2007/03/27 | 3,590 | 3,620 | 3,560 | 3,570 | -10 | -0.3% | 110,300 |
| 2007/03/26 | 3,590 | 3,600 | 3,570 | 3,580 | +60 | +1.7% | 128,200 |
| 2007/03/23 | 3,460 | 3,530 | 3,440 | 3,520 | +20 | +0.6% | 90,400 |
| 2007/03/22 | 3,460 | 3,510 | 3,430 | 3,500 | +180 | +5.4% | 154,400 |
| 2007/03/20 | 3,250 | 3,330 | 3,240 | 3,320 | +120 | +3.8% | 71,300 |
| 2007/03/19 | 3,200 | 3,260 | 3,170 | 3,200 | +20 | +0.6% | 58,300 |
| 2007/03/16 | 3,230 | 3,240 | 3,170 | 3,180 | -50 | -1.5% | 71,000 |
| 2007/03/15 | 3,330 | 3,330 | 3,230 | 3,230 | +10 | +0.3% | 63,600 |
| 2007/03/14 | 3,180 | 3,220 | 3,160 | 3,220 | -30 | -0.9% | 53,600 |
| 2007/03/13 | 3,350 | 3,350 | 3,230 | 3,250 | -110 | -3.3% | 68,300 |
| 2007/03/12 | 3,430 | 3,430 | 3,360 | 3,360 | -70 | -2% | 68,800 |
| 2007/03/09 | 3,450 | 3,470 | 3,410 | 3,430 | +10 | +0.3% | 35,100 |
| 2007/03/08 | 3,390 | 3,440 | 3,370 | 3,420 | +20 | +0.6% | 72,900 |
| 2007/03/07 | 3,360 | 3,430 | 3,350 | 3,400 | +80 | +2.4% | 86,400 |
| 2007/03/06 | 3,250 | 3,320 | 3,190 | 3,320 | ±0 | ±0% | 162,700 |
| 2007/03/05 | 3,380 | 3,380 | 3,300 | 3,320 | -100 | -2.9% | 88,000 |
| 2007/03/02 | 3,480 | 3,490 | 3,410 | 3,420 | -100 | -2.8% | 50,100 |
| 2007/03/01 | 3,610 | 3,620 | 3,490 | 3,520 | -90 | -2.5% | 35,800 |
| 2007/02/28 | 3,390 | 3,630 | 3,320 | 3,610 | -70 | -1.9% | 56,300 |
| 2007/02/27 | 3,700 | 3,700 | 3,660 | 3,680 | +10 | +0.3% | 16,700 |
| 2007/02/26 | 3,610 | 3,670 | 3,600 | 3,670 | +90 | +2.5% | 21,100 |
| 2007/02/23 | 3,500 | 3,580 | 3,500 | 3,580 | +70 | +2% | 14,100 |
| 2007/02/22 | 3,650 | 3,650 | 3,490 | 3,510 | -90 | -2.5% | 9,300 |
| 2007/02/21 | 3,750 | 3,750 | 3,600 | 3,600 | -100 | -2.7% | 142,500 |
| 2007/02/20 | 3,720 | 3,720 | 3,690 | 3,700 | -20 | -0.5% | 52,200 |
| 2007/02/19 | 3,720 | 3,740 | 3,690 | 3,720 | +50 | +1.4% | 93,500 |
| 2007/02/16 | 3,600 | 3,670 | 3,580 | 3,670 | +210 | +6.1% | 172,500 |
4401～
4450
件表示中 / 6940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 | 185,900円 | +18.8% | +24.5% | 3.95% | 16.52倍 | 1.87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 |
| 東海カーボ | 89,300円 | -2.6% | -2.6% | 3.36% | 17.33倍 | 0.66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 | 709,000円 | +2.3% | +4.3% | 1.90% | 12.98倍 | 1.49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 |
| 住阪セメ | 404,600円 | +0.6% | -2.1% | 2.97% | 17.11倍 | 0.71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 |
| 日東紡 | 372,000円 | +16.9% | +74.3% | 2.34% | 11.78倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
