日本フエルトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 497 | 497 | 495 | 496 | +1 | +0.2% | 15,500 |
| 2024/06/26 | 498 | 498 | 494 | 495 | -4 | -0.8% | 31,200 |
| 2024/06/25 | 499 | 501 | 495 | 499 | +1 | +0.2% | 29,700 |
| 2024/06/24 | 495 | 500 | 493 | 498 | +7 | +1.4% | 31,700 |
| 2024/06/21 | 483 | 492 | 483 | 491 | +9 | +1.9% | 42,300 |
| 2024/06/20 | 480 | 482 | 480 | 482 | +1 | +0.2% | 13,500 |
| 2024/06/19 | 482 | 482 | 479 | 481 | +2 | +0.4% | 26,000 |
| 2024/06/18 | 476 | 481 | 473 | 479 | +4 | +0.8% | 42,000 |
| 2024/06/17 | 483 | 483 | 471 | 475 | +9 | +1.9% | 50,500 |
| 2024/06/14 | 463 | 467 | 463 | 466 | +1 | +0.2% | 12,300 |
| 2024/06/13 | 466 | 467 | 463 | 465 | -1 | -0.2% | 8,400 |
| 2024/06/12 | 468 | 468 | 464 | 466 | -1 | -0.2% | 5,400 |
| 2024/06/11 | 464 | 468 | 464 | 467 | ±0 | ±0% | 12,400 |
| 2024/06/10 | 463 | 467 | 463 | 467 | +3 | +0.6% | 15,300 |
| 2024/06/07 | 467 | 467 | 464 | 464 | -2 | -0.4% | 29,600 |
| 2024/06/06 | 465 | 466 | 464 | 466 | +1 | +0.2% | 14,300 |
| 2024/06/05 | 465 | 466 | 464 | 465 | ±0 | ±0% | 11,800 |
| 2024/06/04 | 463 | 466 | 463 | 465 | ±0 | ±0% | 6,200 |
| 2024/06/03 | 463 | 467 | 463 | 465 | +2 | +0.4% | 7,400 |
| 2024/05/31 | 464 | 466 | 463 | 463 | +1 | +0.2% | 7,800 |
| 2024/05/30 | 463 | 464 | 456 | 462 | ±0 | ±0% | 19,900 |
| 2024/05/29 | 463 | 465 | 462 | 462 | -3 | -0.6% | 15,700 |
| 2024/05/28 | 464 | 466 | 462 | 465 | ±0 | ±0% | 16,600 |
| 2024/05/27 | 461 | 465 | 461 | 465 | +3 | +0.6% | 20,500 |
| 2024/05/24 | 460 | 464 | 460 | 462 | +2 | +0.4% | 17,800 |
| 2024/05/23 | 464 | 464 | 460 | 460 | -1 | -0.2% | 17,100 |
| 2024/05/22 | 458 | 463 | 458 | 461 | +6 | +1.3% | 63,800 |
| 2024/05/21 | 455 | 458 | 453 | 455 | +1 | +0.2% | 53,200 |
| 2024/05/20 | 455 | 457 | 451 | 454 | +4 | +0.9% | 30,000 |
| 2024/05/17 | 452 | 452 | 448 | 450 | -3 | -0.7% | 41,600 |
| 2024/05/16 | 455 | 455 | 447 | 453 | -2 | -0.4% | 77,300 |
| 2024/05/15 | 430 | 487 | 427 | 455 | +25 | +5.8% | 243,400 |
| 2024/05/14 | 427 | 430 | 426 | 430 | +2 | +0.5% | 8,800 |
| 2024/05/13 | 428 | 428 | 426 | 428 | ±0 | ±0% | 7,900 |
| 2024/05/10 | 429 | 429 | 426 | 428 | ±0 | ±0% | 6,300 |
| 2024/05/09 | 427 | 429 | 426 | 428 | ±0 | ±0% | 10,400 |
| 2024/05/08 | 429 | 430 | 427 | 428 | -1 | -0.2% | 11,200 |
| 2024/05/07 | 429 | 430 | 426 | 429 | +1 | +0.2% | 12,000 |
| 2024/05/02 | 427 | 428 | 427 | 428 | ±0 | ±0% | 6,200 |
| 2024/05/01 | 426 | 428 | 426 | 428 | +2 | +0.5% | 9,000 |
| 2024/04/30 | 425 | 428 | 425 | 426 | +4 | +0.9% | 21,700 |
| 2024/04/26 | 431 | 431 | 422 | 422 | -9 | -2.1% | 132,800 |
| 2024/04/25 | 428 | 433 | 428 | 431 | +3 | +0.7% | 22,100 |
| 2024/04/24 | 431 | 431 | 428 | 428 | -1 | -0.2% | 11,500 |
| 2024/04/23 | 430 | 431 | 428 | 429 | ±0 | ±0% | 7,600 |
| 2024/04/22 | 432 | 432 | 427 | 429 | +3 | +0.7% | 10,700 |
| 2024/04/19 | 430 | 431 | 426 | 426 | -4 | -0.9% | 29,800 |
| 2024/04/18 | 431 | 434 | 430 | 430 | -1 | -0.2% | 4,900 |
| 2024/04/17 | 432 | 433 | 430 | 431 | +1 | +0.2% | 7,300 |
| 2024/04/16 | 432 | 434 | 430 | 430 | -2 | -0.5% | 14,100 |
101～
150
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「日フエルト」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 |
|---|---|---|---|---|---|---|---|---|
| 日フエルト | 47,400円 | +4.2% | +35.7% | 4.22% | 12.01倍 | 0.43倍 |
|
紙・パルプ用フェルトの国内市場をイチカワと二分。バグフィルターなど工業用繊維製品も展開 |
| シキボウ | 100,000円 | +0.8% | -31.9% | 5.00% | 19.50倍 | 0.36倍 |
|
紡績名門。事業ポートフォリオ見直しや航空機向け含む機能材などの育成、海外事業強化を推進 |
| ソトー | 68,800円 | -6.6% | -13.8% | 5.81% | 15.74倍 | 0.59倍 |
|
毛織物染色大手、複合繊維も。不動産賃貸が下支え。抗菌や吸水・撥水など特殊加工技術も磨く |
| キムラタン | 3,300円 | +9.0% | - | 0.00% | 94.29倍 | 8.68倍 |
|
子供服の製造卸。不振の服飾店舗は縮小。２２年４月不動産会社買収し不動産賃貸との２本柱に |
| イチカワ | 153,600円 | -0.8% | -16.1% | 4.88% | 12.25倍 | 0.31倍 |
|
紙・パルプ用フェルトで日本フエルトと国内市場を二分。ベルトも併営、欧米など海外比率高い |
市場注目の銘柄
チャート関連のコラム
