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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 1,810 | 1,848 | 1,810 | 1,833 | +23 | +1.3% | 60,900 |
| 2005/08/16 | 1,806 | 1,812 | 1,805 | 1,810 | ±0 | ±0% | 17,000 |
| 2005/08/15 | 1,801 | 1,830 | 1,801 | 1,810 | +10 | +0.6% | 23,300 |
| 2005/08/12 | 1,800 | 1,810 | 1,795 | 1,800 | ±0 | ±0% | 17,000 |
| 2005/08/11 | 1,820 | 1,824 | 1,800 | 1,800 | -10 | -0.6% | 77,800 |
| 2005/08/10 | 1,800 | 1,815 | 1,795 | 1,810 | +15 | +0.8% | 84,100 |
| 2005/08/09 | 1,772 | 1,799 | 1,770 | 1,795 | +53 | +3% | 94,300 |
| 2005/08/08 | 1,730 | 1,750 | 1,703 | 1,742 | -44 | -2.5% | 63,600 |
| 2005/08/05 | 1,795 | 1,795 | 1,765 | 1,786 | -13 | -0.7% | 53,900 |
| 2005/08/04 | 1,822 | 1,828 | 1,786 | 1,799 | -61 | -3.3% | 111,400 |
| 2005/08/03 | 1,900 | 1,900 | 1,860 | 1,860 | -43 | -2.3% | 43,200 |
| 2005/08/02 | 1,830 | 1,909 | 1,816 | 1,903 | -1 | -0.1% | 183,500 |
| 2005/08/01 | 1,880 | 1,905 | 1,868 | 1,904 | +23 | +1.2% | 34,600 |
| 2005/07/29 | 1,870 | 1,899 | 1,866 | 1,881 | -19 | -1% | 38,600 |
| 2005/07/28 | 1,880 | 1,900 | 1,880 | 1,900 | +15 | +0.8% | 40,800 |
| 2005/07/27 | 1,900 | 1,930 | 1,885 | 1,885 | -26 | -1.4% | 53,500 |
| 2005/07/26 | 1,929 | 1,929 | 1,880 | 1,911 | -18 | -0.9% | 45,500 |
| 2005/07/25 | 1,929 | 1,930 | 1,921 | 1,929 | -1 | -0.1% | 54,100 |
| 2005/07/22 | 1,898 | 1,935 | 1,893 | 1,930 | +19 | +1% | 52,600 |
| 2005/07/21 | 1,895 | 1,911 | 1,890 | 1,911 | +21 | +1.1% | 78,300 |
| 2005/07/20 | 1,891 | 1,894 | 1,888 | 1,890 | ±0 | ±0% | 50,900 |
| 2005/07/19 | 1,829 | 1,895 | 1,829 | 1,890 | +69 | +3.8% | 111,000 |
| 2005/07/15 | 1,820 | 1,822 | 1,812 | 1,821 | +11 | +0.6% | 34,600 |
| 2005/07/14 | 1,810 | 1,811 | 1,807 | 1,810 | ±0 | ±0% | 129,800 |
| 2005/07/13 | 1,805 | 1,811 | 1,804 | 1,810 | +6 | +0.3% | 128,600 |
| 2005/07/12 | 1,805 | 1,810 | 1,796 | 1,804 | -6 | -0.3% | 60,300 |
| 2005/07/11 | 1,805 | 1,820 | 1,805 | 1,810 | -37 | -2% | 92,400 |
| 2005/07/08 | 1,830 | 1,874 | 1,830 | 1,847 | -29 | -1.5% | 62,600 |
| 2005/07/07 | 1,874 | 1,880 | 1,870 | 1,876 | -6 | -0.3% | 56,500 |
| 2005/07/06 | 1,878 | 1,885 | 1,877 | 1,882 | -4 | -0.2% | 51,400 |
| 2005/07/05 | 1,885 | 1,887 | 1,878 | 1,886 | +2 | +0.1% | 116,200 |
| 2005/07/04 | 1,900 | 1,900 | 1,870 | 1,884 | -17 | -0.9% | 31,000 |
| 2005/07/01 | 1,900 | 1,905 | 1,898 | 1,901 | -8 | -0.4% | 116,600 |
| 2005/06/30 | 1,900 | 1,910 | 1,900 | 1,909 | +7 | +0.4% | 100,300 |
| 2005/06/29 | 1,910 | 1,910 | 1,891 | 1,902 | ±0 | ±0% | 98,100 |
| 2005/06/28 | 1,920 | 1,920 | 1,850 | 1,902 | -20 | -1% | 76,000 |
| 2005/06/27 | 1,935 | 1,935 | 1,920 | 1,922 | -17 | -0.9% | 74,800 |
| 2005/06/24 | 1,930 | 1,939 | 1,915 | 1,939 | +6 | +0.3% | 89,500 |
| 2005/06/23 | 1,890 | 1,937 | 1,885 | 1,933 | +58 | +3.1% | 156,700 |
| 2005/06/22 | 1,858 | 1,897 | 1,855 | 1,875 | +18 | +1% | 137,700 |
| 2005/06/21 | 1,840 | 1,870 | 1,825 | 1,857 | +12 | +0.7% | 186,300 |
| 2005/06/20 | 1,781 | 1,848 | 1,780 | 1,845 | +69 | +3.9% | 202,200 |
| 2005/06/17 | 1,779 | 1,784 | 1,776 | 1,776 | -2 | -0.1% | 64,500 |
| 2005/06/16 | 1,790 | 1,790 | 1,777 | 1,778 | +9 | +0.5% | 135,700 |
| 2005/06/15 | 1,760 | 1,769 | 1,759 | 1,769 | +17 | +1% | 62,300 |
| 2005/06/14 | 1,750 | 1,753 | 1,740 | 1,752 | +12 | +0.7% | 45,200 |
| 2005/06/13 | 1,740 | 1,741 | 1,731 | 1,740 | +9 | +0.5% | 69,400 |
| 2005/06/10 | 1,720 | 1,740 | 1,718 | 1,731 | +11 | +0.6% | 58,000 |
| 2005/06/09 | 1,710 | 1,730 | 1,710 | 1,720 | +10 | +0.6% | 87,900 |
| 2005/06/08 | 1,730 | 1,731 | 1,710 | 1,710 | -37 | -2.1% | 33,700 |
4901～
4950
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
