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 |
|---|---|---|---|---|---|---|---|
| 2023/08/14 | 3,225 | 3,225 | 3,150 | 3,170 | -55 | -1.7% | 175,800 |
| 2023/08/10 | 3,185 | 3,285 | 3,185 | 3,225 | +20 | +0.6% | 306,900 |
| 2023/08/09 | 3,280 | 3,290 | 3,160 | 3,205 | -105 | -3.2% | 496,200 |
| 2023/08/08 | 3,380 | 3,460 | 3,255 | 3,310 | -140 | -4.1% | 622,200 |
| 2023/08/07 | 3,300 | 3,455 | 3,140 | 3,450 | -35 | -1% | 693,300 |
| 2023/08/04 | 3,445 | 3,560 | 3,435 | 3,485 | +5 | +0.1% | 308,300 |
| 2023/08/03 | 3,425 | 3,555 | 3,390 | 3,480 | -15 | -0.4% | 311,800 |
| 2023/08/02 | 3,470 | 3,560 | 3,470 | 3,495 | -15 | -0.4% | 290,700 |
| 2023/08/01 | 3,445 | 3,510 | 3,415 | 3,510 | +65 | +1.9% | 238,700 |
| 2023/07/31 | 3,450 | 3,505 | 3,400 | 3,445 | +10 | +0.3% | 361,600 |
| 2023/07/28 | 3,400 | 3,470 | 3,360 | 3,435 | +15 | +0.4% | 308,800 |
| 2023/07/27 | 3,395 | 3,430 | 3,375 | 3,420 | -40 | -1.2% | 182,700 |
| 2023/07/26 | 3,450 | 3,495 | 3,450 | 3,460 | ±0 | ±0% | 164,300 |
| 2023/07/25 | 3,475 | 3,505 | 3,420 | 3,460 | +20 | +0.6% | 183,100 |
| 2023/07/24 | 3,415 | 3,450 | 3,390 | 3,440 | +70 | +2.1% | 174,100 |
| 2023/07/21 | 3,320 | 3,390 | 3,300 | 3,370 | -85 | -2.5% | 272,800 |
| 2023/07/20 | 3,490 | 3,515 | 3,440 | 3,455 | -45 | -1.3% | 190,200 |
| 2023/07/19 | 3,500 | 3,575 | 3,485 | 3,500 | +35 | +1% | 228,200 |
| 2023/07/18 | 3,470 | 3,500 | 3,430 | 3,465 | ±0 | ±0% | 177,100 |
| 2023/07/14 | 3,430 | 3,470 | 3,330 | 3,465 | +155 | +4.7% | 506,800 |
| 2023/07/13 | 3,380 | 3,385 | 3,285 | 3,310 | -20 | -0.6% | 300,600 |
| 2023/07/12 | 3,435 | 3,435 | 3,295 | 3,330 | -140 | -4% | 305,500 |
| 2023/07/11 | 3,450 | 3,475 | 3,405 | 3,470 | +15 | +0.4% | 447,200 |
| 2023/07/10 | 3,425 | 3,510 | 3,425 | 3,455 | -30 | -0.9% | 280,400 |
| 2023/07/07 | 3,455 | 3,535 | 3,425 | 3,485 | -40 | -1.1% | 364,100 |
| 2023/07/06 | 3,625 | 3,635 | 3,515 | 3,525 | -150 | -4.1% | 382,000 |
| 2023/07/05 | 3,665 | 3,710 | 3,630 | 3,675 | -20 | -0.5% | 250,700 |
| 2023/07/04 | 3,700 | 3,785 | 3,650 | 3,695 | -35 | -0.9% | 467,800 |
| 2023/07/03 | 3,605 | 3,750 | 3,560 | 3,730 | +195 | +5.5% | 546,900 |
| 2023/06/30 | 3,545 | 3,570 | 3,455 | 3,535 | -15 | -0.4% | 370,500 |
| 2023/06/29 | 3,380 | 3,570 | 3,380 | 3,550 | -6,610 | -65.1% | 405,100 |
| 2023/06/28 | 9,900 | 10,160 | 9,800 | 10,160 | +360 | +3.7% | 80,200 |
| 2023/06/27 | 9,890 | 9,980 | 9,670 | 9,800 | -210 | -2.1% | 121,600 |
| 2023/06/26 | 9,830 | 10,230 | 9,720 | 10,010 | +480 | +5% | 263,300 |
| 2023/06/23 | 9,800 | 9,810 | 9,350 | 9,530 | +10 | +0.1% | 86,900 |
| 2023/06/22 | 9,610 | 9,680 | 9,460 | 9,520 | -480 | -4.8% | 147,200 |
| 2023/06/21 | 9,800 | 10,040 | 9,670 | 10,000 | ±0 | ±0% | 132,300 |
| 2023/06/20 | 9,620 | 10,000 | 9,590 | 10,000 | +340 | +3.5% | 87,500 |
| 2023/06/19 | 9,510 | 9,750 | 9,430 | 9,660 | +160 | +1.7% | 90,700 |
| 2023/06/16 | 9,470 | 9,520 | 9,310 | 9,500 | -20 | -0.2% | 107,600 |
| 2023/06/15 | 9,290 | 9,590 | 9,260 | 9,520 | +240 | +2.6% | 74,800 |
| 2023/06/14 | 9,300 | 9,320 | 9,170 | 9,280 | +50 | +0.5% | 99,800 |
| 2023/06/13 | 9,160 | 9,320 | 9,150 | 9,230 | +160 | +1.8% | 117,200 |
| 2023/06/12 | 9,040 | 9,100 | 8,900 | 9,070 | -30 | -0.3% | 122,500 |
| 2023/06/09 | 8,980 | 9,170 | 8,930 | 9,100 | +180 | +2% | 143,300 |
| 2023/06/08 | 9,120 | 9,220 | 8,830 | 8,920 | -330 | -3.6% | 153,900 |
| 2023/06/07 | 9,450 | 9,680 | 9,110 | 9,250 | -200 | -2.1% | 126,500 |
| 2023/06/06 | 9,220 | 9,490 | 9,180 | 9,450 | +90 | +1% | 84,500 |
| 2023/06/05 | 9,340 | 9,370 | 9,180 | 9,360 | +170 | +1.8% | 106,900 |
| 2023/06/02 | 9,090 | 9,240 | 8,990 | 9,190 | +160 | +1.8% | 70,800 |
401～
450
件表示中 / 6926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 | 182,400円 | +18.8% | +24.5% | 4.02% | 16.20倍 | 1.84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 | 90,800円 | -2.6% | -2.6% | 3.30% | 17.62倍 | 0.67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 |
| 日東紡 | 396,000円 | +16.9% | +74.3% | 2.20% | 12.54倍 | 1.16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 | 605,000円 | +2.3% | +4.3% | 2.23% | 11.07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 |
| 住阪セメ | 355,300円 | +0.6% | -2.1% | 3.38% | 15.02倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
