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 |
|---|---|---|---|---|---|---|---|
| 2007/04/03 | 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 |
| 2007/02/15 | 3,470 | 3,470 | 3,430 | 3,460 | +30 | +0.9% | 31,700 |
| 2007/02/14 | 3,470 | 3,480 | 3,390 | 3,430 | -50 | -1.4% | 40,600 |
| 2007/02/13 | 3,470 | 3,480 | 3,440 | 3,480 | +10 | +0.3% | 17,400 |
| 2007/02/09 | 3,400 | 3,490 | 3,380 | 3,470 | +40 | +1.2% | 45,000 |
| 2007/02/08 | 3,470 | 3,480 | 3,390 | 3,430 | -50 | -1.4% | 36,200 |
| 2007/02/07 | 3,470 | 3,490 | 3,440 | 3,480 | +40 | +1.2% | 58,300 |
| 2007/02/06 | 3,420 | 3,470 | 3,400 | 3,440 | +20 | +0.6% | 66,600 |
| 2007/02/05 | 3,410 | 3,440 | 3,380 | 3,420 | +10 | +0.3% | 77,300 |
| 2007/02/02 | 3,400 | 3,440 | 3,380 | 3,410 | +70 | +2.1% | 120,100 |
| 2007/02/01 | 3,280 | 3,340 | 3,270 | 3,340 | +40 | +1.2% | 46,400 |
| 2007/01/31 | 3,340 | 3,380 | 3,260 | 3,300 | -40 | -1.2% | 41,100 |
| 2007/01/30 | 3,350 | 3,360 | 3,340 | 3,340 | +10 | +0.3% | 17,400 |
| 2007/01/29 | 3,320 | 3,350 | 3,310 | 3,330 | +10 | +0.3% | 43,500 |
| 2007/01/26 | 3,330 | 3,360 | 3,290 | 3,320 | +30 | +0.9% | 34,400 |
| 2007/01/25 | 3,350 | 3,380 | 3,290 | 3,290 | -10 | -0.3% | 34,400 |
| 2007/01/24 | 3,380 | 3,400 | 3,270 | 3,300 | -70 | -2.1% | 47,900 |
| 2007/01/23 | 3,400 | 3,410 | 3,350 | 3,370 | -30 | -0.9% | 16,000 |
| 2007/01/22 | 3,450 | 3,470 | 3,400 | 3,400 | +10 | +0.3% | 22,900 |
4501～
4550
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
