フェリシモの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 978 | 979 | 962 | 967 | -14 | -1.4% | 13,500 |
| 2022/10/12 | 994 | 994 | 978 | 981 | -8 | -0.8% | 13,700 |
| 2022/10/11 | 995 | 995 | 985 | 989 | -7 | -0.7% | 16,400 |
| 2022/10/07 | 996 | 1,002 | 993 | 996 | ±0 | ±0% | 8,200 |
| 2022/10/06 | 991 | 1,008 | 991 | 996 | -2 | -0.2% | 17,900 |
| 2022/10/05 | 999 | 1,010 | 998 | 998 | -3 | -0.3% | 15,500 |
| 2022/10/04 | 1,001 | 1,005 | 997 | 1,001 | ±0 | ±0% | 13,000 |
| 2022/10/03 | 1,015 | 1,015 | 1,000 | 1,001 | -14 | -1.4% | 9,900 |
| 2022/09/30 | 1,005 | 1,025 | 999 | 1,015 | ±0 | ±0% | 36,600 |
| 2022/09/29 | 1,000 | 1,015 | 1,000 | 1,015 | +10 | +1% | 6,500 |
| 2022/09/28 | 995 | 1,005 | 991 | 1,005 | +5 | +0.5% | 13,200 |
| 2022/09/27 | 1,000 | 1,003 | 995 | 1,000 | +5 | +0.5% | 8,100 |
| 2022/09/26 | 1,000 | 1,003 | 995 | 995 | -7 | -0.7% | 14,000 |
| 2022/09/22 | 1,011 | 1,012 | 1,002 | 1,002 | -14 | -1.4% | 10,800 |
| 2022/09/21 | 1,021 | 1,022 | 1,013 | 1,016 | -7 | -0.7% | 10,100 |
| 2022/09/20 | 1,031 | 1,032 | 1,022 | 1,023 | -8 | -0.8% | 6,300 |
| 2022/09/16 | 1,027 | 1,034 | 1,023 | 1,031 | -5 | -0.5% | 9,700 |
| 2022/09/15 | 1,033 | 1,039 | 1,026 | 1,036 | +3 | +0.3% | 2,900 |
| 2022/09/14 | 1,032 | 1,034 | 1,021 | 1,033 | -4 | -0.4% | 7,400 |
| 2022/09/13 | 1,040 | 1,040 | 1,036 | 1,037 | -3 | -0.3% | 5,000 |
| 2022/09/12 | 1,030 | 1,040 | 1,030 | 1,040 | +10 | +1% | 3,900 |
| 2022/09/09 | 1,020 | 1,033 | 1,020 | 1,030 | +5 | +0.5% | 8,700 |
| 2022/09/08 | 1,022 | 1,025 | 1,020 | 1,025 | +5 | +0.5% | 10,900 |
| 2022/09/07 | 1,023 | 1,025 | 1,020 | 1,020 | -3 | -0.3% | 6,300 |
| 2022/09/06 | 1,023 | 1,030 | 1,020 | 1,023 | -2 | -0.2% | 6,300 |
| 2022/09/05 | 1,026 | 1,028 | 1,023 | 1,025 | -10 | -1% | 5,200 |
| 2022/09/02 | 1,024 | 1,035 | 1,023 | 1,035 | +11 | +1.1% | 8,000 |
| 2022/09/01 | 1,035 | 1,035 | 1,021 | 1,024 | -11 | -1.1% | 18,300 |
| 2022/08/31 | 1,058 | 1,058 | 1,033 | 1,035 | -9 | -0.9% | 15,400 |
| 2022/08/30 | 1,056 | 1,056 | 1,044 | 1,044 | -29 | -2.7% | 32,600 |
| 2022/08/29 | 1,073 | 1,073 | 1,065 | 1,073 | ±0 | ±0% | 36,100 |
| 2022/08/26 | 1,073 | 1,073 | 1,069 | 1,073 | ±0 | ±0% | 33,000 |
| 2022/08/25 | 1,070 | 1,075 | 1,068 | 1,073 | ±0 | ±0% | 24,400 |
| 2022/08/24 | 1,070 | 1,077 | 1,066 | 1,073 | -1 | -0.1% | 15,300 |
| 2022/08/23 | 1,069 | 1,076 | 1,069 | 1,074 | +2 | +0.2% | 9,400 |
| 2022/08/22 | 1,070 | 1,076 | 1,063 | 1,072 | +1 | +0.1% | 24,500 |
| 2022/08/19 | 1,070 | 1,080 | 1,066 | 1,071 | +1 | +0.1% | 32,700 |
| 2022/08/18 | 1,083 | 1,088 | 1,062 | 1,070 | -30 | -2.7% | 41,200 |
| 2022/08/17 | 1,092 | 1,103 | 1,092 | 1,100 | +4 | +0.4% | 11,200 |
| 2022/08/16 | 1,090 | 1,096 | 1,088 | 1,096 | +3 | +0.3% | 10,300 |
| 2022/08/15 | 1,095 | 1,101 | 1,085 | 1,093 | -6 | -0.5% | 24,600 |
| 2022/08/12 | 1,087 | 1,099 | 1,087 | 1,099 | +12 | +1.1% | 11,500 |
| 2022/08/10 | 1,087 | 1,092 | 1,074 | 1,087 | +6 | +0.6% | 7,800 |
| 2022/08/09 | 1,081 | 1,087 | 1,081 | 1,081 | -5 | -0.5% | 9,000 |
| 2022/08/08 | 1,094 | 1,094 | 1,076 | 1,086 | +5 | +0.5% | 5,700 |
| 2022/08/05 | 1,089 | 1,090 | 1,081 | 1,081 | -8 | -0.7% | 4,800 |
| 2022/08/04 | 1,076 | 1,095 | 1,070 | 1,089 | +20 | +1.9% | 9,000 |
| 2022/08/03 | 1,085 | 1,093 | 1,061 | 1,069 | -15 | -1.4% | 15,600 |
| 2022/08/02 | 1,102 | 1,102 | 1,084 | 1,084 | -12 | -1.1% | 10,300 |
| 2022/08/01 | 1,100 | 1,106 | 1,093 | 1,096 | +3 | +0.3% | 8,500 |
701～
750
件表示中 / 4784件
類似銘柄と比較する
現在ご覧いただいている「フェリシモ」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 |
|---|---|---|---|---|---|---|---|---|
| フェリシモ | 86,700円 | +3.7% | +7.0% | 2.31% | 34.50倍 | 0.32倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
| 浜木綿 | 389,000円 | +3.9% | -10.3% | 0.39% | 72.55倍 | 5.28倍 |
|
東海地域を中心に中国料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| みのや | 230,500円 | +9.7% | +11.1% | 1.07% | 17.35倍 | 2.90倍 |
|
- |
| ＫＯＺＯＨＤ | 2,800円 | +11.6% | - | 0.00% | - | 19.86倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
| スーパーＶ | 64,500円 | -9.5% | - | 0.00% | 26.37倍 | 5.08倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
市場注目の銘柄
チャート関連のコラム
