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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 483 | 488 | 481 | 485 | +2 | +0.4% | 22,900 |
| 2025/03/04 | 482 | 485 | 481 | 483 | +1 | +0.2% | 6,700 |
| 2025/03/03 | 480 | 482 | 479 | 482 | +4 | +0.8% | 25,000 |
| 2025/02/28 | 478 | 479 | 478 | 478 | -1 | -0.2% | 4,300 |
| 2025/02/27 | 479 | 479 | 477 | 479 | ±0 | ±0% | 10,100 |
| 2025/02/26 | 478 | 479 | 475 | 479 | +1 | +0.2% | 19,500 |
| 2025/02/25 | 478 | 478 | 476 | 478 | ±0 | ±0% | 18,800 |
| 2025/02/21 | 478 | 479 | 477 | 478 | ±0 | ±0% | 5,500 |
| 2025/02/20 | 478 | 479 | 477 | 478 | -2 | -0.4% | 9,100 |
| 2025/02/19 | 478 | 482 | 477 | 480 | +2 | +0.4% | 21,700 |
| 2025/02/18 | 483 | 483 | 478 | 478 | -3 | -0.6% | 18,400 |
| 2025/02/17 | 483 | 486 | 481 | 481 | -2 | -0.4% | 8,000 |
| 2025/02/14 | 486 | 486 | 482 | 483 | -2 | -0.4% | 7,800 |
| 2025/02/13 | 485 | 485 | 482 | 485 | ±0 | ±0% | 15,300 |
| 2025/02/12 | 490 | 491 | 480 | 485 | +3 | +0.6% | 28,100 |
| 2025/02/10 | 480 | 485 | 479 | 482 | +2 | +0.4% | 21,100 |
| 2025/02/07 | 480 | 480 | 475 | 480 | +4 | +0.8% | 9,100 |
| 2025/02/06 | 480 | 480 | 476 | 476 | +1 | +0.2% | 11,300 |
| 2025/02/05 | 481 | 481 | 475 | 475 | -1 | -0.2% | 18,900 |
| 2025/02/04 | 475 | 476 | 474 | 476 | +5 | +1.1% | 12,800 |
| 2025/02/03 | 470 | 476 | 468 | 471 | +4 | +0.9% | 24,200 |
| 2025/01/31 | 476 | 477 | 467 | 467 | +7 | +1.5% | 60,800 |
| 2025/01/30 | 482 | 483 | 460 | 460 | -22 | -4.6% | 190,800 |
| 2025/01/29 | 485 | 487 | 482 | 482 | -3 | -0.6% | 19,000 |
| 2025/01/28 | 489 | 489 | 485 | 485 | ±0 | ±0% | 9,700 |
| 2025/01/27 | 490 | 490 | 485 | 485 | -2 | -0.4% | 13,100 |
| 2025/01/24 | 485 | 489 | 484 | 487 | -1 | -0.2% | 13,800 |
| 2025/01/23 | 489 | 490 | 484 | 488 | +1 | +0.2% | 12,500 |
| 2025/01/22 | 486 | 489 | 485 | 487 | ±0 | ±0% | 6,200 |
| 2025/01/21 | 486 | 488 | 484 | 487 | +2 | +0.4% | 12,900 |
| 2025/01/20 | 482 | 485 | 482 | 485 | +4 | +0.8% | 7,800 |
| 2025/01/17 | 483 | 484 | 481 | 481 | -4 | -0.8% | 12,200 |
| 2025/01/16 | 487 | 487 | 485 | 485 | -2 | -0.4% | 9,600 |
| 2025/01/15 | 486 | 489 | 486 | 487 | ±0 | ±0% | 6,600 |
| 2025/01/14 | 487 | 489 | 484 | 487 | -1 | -0.2% | 16,200 |
| 2025/01/10 | 490 | 491 | 487 | 488 | -2 | -0.4% | 9,200 |
| 2025/01/09 | 492 | 493 | 490 | 490 | -1 | -0.2% | 8,200 |
| 2025/01/08 | 491 | 494 | 491 | 491 | ±0 | ±0% | 5,400 |
| 2025/01/07 | 494 | 494 | 490 | 491 | ±0 | ±0% | 12,300 |
| 2025/01/06 | 492 | 494 | 491 | 491 | +4 | +0.8% | 18,200 |
| 2024/12/30 | 494 | 494 | 487 | 487 | -3 | -0.6% | 13,800 |
| 2024/12/27 | 486 | 491 | 485 | 490 | +5 | +1% | 17,500 |
| 2024/12/26 | 482 | 485 | 481 | 485 | +5 | +1% | 29,700 |
| 2024/12/25 | 476 | 480 | 475 | 480 | +4 | +0.8% | 17,100 |
| 2024/12/24 | 476 | 477 | 473 | 476 | +1 | +0.2% | 14,600 |
| 2024/12/23 | 474 | 477 | 473 | 475 | +1 | +0.2% | 20,700 |
| 2024/12/20 | 477 | 479 | 474 | 474 | -3 | -0.6% | 24,700 |
| 2024/12/19 | 478 | 480 | 477 | 477 | -2 | -0.4% | 7,700 |
| 2024/12/18 | 477 | 481 | 477 | 479 | -1 | -0.2% | 7,700 |
| 2024/12/17 | 482 | 482 | 477 | 480 | -2 | -0.4% | 14,700 |
101～
150
件表示中 / 3752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 | 52,300円 | +1.0% | +17.5% | 3.82% | 23.22倍 | 0.46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 |
| ソトー | 77,200円 | +19.5% | +999.9% | 5.18% | 24.30倍 | 0.66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 |
| ユニチカ | 18,400円 | - | - | 0.00% | - | -1.49倍 |
|
官民ファンド支援の下、繊維など不採算事業の全面整理に着手。高分子・無機系素材事業を強化 |
| イチカワ | 179,200円 | -3.9% | -30.9% | 4.46% | 13.63倍 | 0.34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 |
| ヤマトインタ | 39,400円 | -4.0% | -35.1% | 4.06% | 40.49倍 | 0.47倍 |
|
アパレル「クロコダイル」を展開。ＧＭＳの衣料売り場が主戦場。客層拡大へ商品・店舗を刷新中 |
市場注目の銘柄
チャート関連のコラム
