フジプレアムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 429 | 433 | 420 | 425 | -1 | -0.2% | 6,700 |
| 2010/08/04 | 440 | 440 | 420 | 426 | -19 | -4.3% | 4,300 |
| 2010/08/03 | 450 | 450 | 439 | 445 | -5 | -1.1% | 4,100 |
| 2010/08/02 | 448 | 450 | 442 | 450 | +1 | +0.2% | 2,200 |
| 2010/07/30 | 443 | 452 | 443 | 449 | -2 | -0.4% | 8,900 |
| 2010/07/29 | 451 | 455 | 440 | 451 | +3 | +0.7% | 8,300 |
| 2010/07/28 | 456 | 456 | 446 | 448 | -10 | -2.2% | 5,400 |
| 2010/07/27 | 457 | 465 | 455 | 458 | -1 | -0.2% | 7,500 |
| 2010/07/26 | 456 | 459 | 444 | 459 | +9 | +2% | 6,100 |
| 2010/07/23 | 443 | 454 | 440 | 450 | +13 | +3% | 9,800 |
| 2010/07/22 | 441 | 447 | 437 | 437 | -13 | -2.9% | 5,600 |
| 2010/07/21 | 454 | 454 | 443 | 450 | -4 | -0.9% | 5,100 |
| 2010/07/20 | 458 | 458 | 440 | 454 | -1 | -0.2% | 2,900 |
| 2010/07/16 | 459 | 459 | 442 | 455 | -6 | -1.3% | 16,300 |
| 2010/07/15 | 478 | 482 | 461 | 461 | -25 | -5.1% | 12,000 |
| 2010/07/14 | 485 | 486 | 465 | 486 | +17 | +3.6% | 14,100 |
| 2010/07/13 | 481 | 488 | 461 | 469 | -5 | -1.1% | 12,500 |
| 2010/07/12 | 485 | 494 | 471 | 474 | -3 | -0.6% | 19,100 |
| 2010/07/09 | 477 | 477 | 466 | 477 | +11 | +2.4% | 12,400 |
| 2010/07/08 | 478 | 478 | 461 | 466 | -4 | -0.9% | 25,200 |
| 2010/07/07 | 458 | 480 | 458 | 470 | +10 | +2.2% | 25,600 |
| 2010/07/06 | 460 | 461 | 445 | 460 | +3 | +0.7% | 15,500 |
| 2010/07/05 | 437 | 457 | 436 | 457 | +19 | +4.3% | 10,100 |
| 2010/07/02 | 428 | 444 | 427 | 438 | +6 | +1.4% | 21,900 |
| 2010/07/01 | 441 | 443 | 429 | 432 | -11 | -2.5% | 31,200 |
| 2010/06/30 | 444 | 470 | 437 | 443 | -27 | -5.7% | 60,000 |
| 2010/06/29 | 517 | 520 | 467 | 470 | -19 | -3.9% | 184,000 |
| 2010/06/28 | 406 | 489 | 403 | 489 | +80 | +19.6% | 142,400 |
| 2010/06/25 | 413 | 418 | 408 | 409 | -2 | -0.5% | 1,600 |
| 2010/06/24 | 421 | 421 | 410 | 411 | -10 | -2.4% | 4,900 |
| 2010/06/23 | 429 | 429 | 415 | 421 | -12 | -2.8% | 8,000 |
| 2010/06/22 | 435 | 435 | 427 | 433 | +3 | +0.7% | 3,100 |
| 2010/06/21 | 429 | 434 | 429 | 430 | -2 | -0.5% | 2,300 |
| 2010/06/18 | 429 | 433 | 426 | 432 | -2 | -0.5% | 3,200 |
| 2010/06/17 | 434 | 435 | 428 | 434 | ±0 | ±0% | 3,800 |
| 2010/06/16 | 440 | 440 | 426 | 434 | ±0 | ±0% | 10,100 |
| 2010/06/15 | 428 | 434 | 428 | 434 | +8 | +1.9% | 1,900 |
| 2010/06/14 | 425 | 431 | 425 | 426 | +4 | +0.9% | 8,000 |
| 2010/06/11 | 408 | 422 | 407 | 422 | +17 | +4.2% | 8,400 |
| 2010/06/10 | 395 | 405 | 395 | 405 | +2 | +0.5% | 1,600 |
| 2010/06/09 | 410 | 410 | 400 | 403 | -5 | -1.2% | 6,000 |
| 2010/06/08 | 402 | 411 | 402 | 408 | +6 | +1.5% | 4,300 |
| 2010/06/07 | 409 | 409 | 402 | 402 | -13 | -3.1% | 2,200 |
| 2010/06/04 | 414 | 421 | 412 | 415 | +1 | +0.2% | 4,700 |
| 2010/06/03 | 418 | 418 | 412 | 414 | +3 | +0.7% | 2,100 |
| 2010/06/02 | 411 | 413 | 407 | 411 | -6 | -1.4% | 3,900 |
| 2010/06/01 | 419 | 419 | 410 | 417 | -3 | -0.7% | 7,400 |
| 2010/05/31 | 427 | 429 | 420 | 420 | +1 | +0.2% | 8,900 |
| 2010/05/28 | 425 | 427 | 415 | 419 | +4 | +1% | 9,700 |
| 2010/05/27 | 403 | 415 | 402 | 415 | +12 | +3% | 8,500 |
3501～
3550
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「フジプレアム」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 |
|---|---|---|---|---|---|---|---|---|
| フジプレアム | 28,400円 | -1.7% | -25.9% | 2.11% | 21.24倍 | 0.83倍 |
|
精密貼合技術活用しディスプレー分野に展開。車載用途市場に重点移行、太陽電池も並行強化 |
| 三和油化 | 200,000円 | +5.4% | -19.3% | 2.00% | 11.70倍 | 0.72倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
| ヤスハラケミカル | 79,500円 | +9.1% | +22.2% | 1.51% | 7.09倍 | 0.36倍 |
|
天然油テルペン化学品で国内唯一のメーカー。粘着剤・塗料、香料、自動車用品などが顧客 |
| アサヒペン | 174,000円 | +5.2% | +19.2% | 3.45% | 9.18倍 | 0.49倍 |
|
家庭用塗料の最大手、国内シェア３割。ホームセンター等の販路生かして園芸・日用品等も展開 |
| 日理化 | 21,200円 | +0.4% | +2.6% | 1.42% | 13.18倍 | 0.43倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
市場注目の銘柄
チャート関連のコラム
