フジックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,797 | 1,797 | 1,757 | 1,757 | -13 | -0.7% | 300 |
| 2024/04/25 | 1,761 | 1,770 | 1,761 | 1,770 | +10 | +0.6% | 200 |
| 2024/04/24 | 1,777 | 1,781 | 1,737 | 1,760 | -17 | -1% | 1,100 |
| 2024/04/23 | 1,777 | 1,777 | 1,777 | 1,777 | +40 | +2.3% | 100 |
| 2024/04/22 | 1,776 | 1,776 | 1,737 | 1,737 | -39 | -2.2% | 400 |
| 2024/04/19 | 1,776 | 1,776 | 1,776 | 1,776 | - | - | 100 |
| 2024/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/17 | 1,776 | 1,776 | 1,776 | 1,776 | +23 | +1.3% | 100 |
| 2024/04/16 | 1,753 | 1,753 | 1,753 | 1,753 | -38 | -2.1% | 100 |
| 2024/04/15 | 1,792 | 1,792 | 1,791 | 1,791 | ±0 | ±0% | 800 |
| 2024/04/12 | 1,793 | 1,793 | 1,791 | 1,791 | +21 | +1.2% | 400 |
| 2024/04/11 | 1,769 | 1,770 | 1,769 | 1,770 | +16 | +0.9% | 200 |
| 2024/04/10 | 1,695 | 1,754 | 1,695 | 1,754 | +19 | +1.1% | 300 |
| 2024/04/09 | 1,736 | 1,736 | 1,735 | 1,735 | +5 | +0.3% | 1,500 |
| 2024/04/08 | 1,730 | 1,730 | 1,730 | 1,730 | +30 | +1.8% | 200 |
| 2024/04/05 | 1,713 | 1,714 | 1,700 | 1,700 | -22 | -1.3% | 1,800 |
| 2024/04/04 | 1,714 | 1,722 | 1,714 | 1,722 | +8 | +0.5% | 1,100 |
| 2024/04/03 | 1,765 | 1,765 | 1,714 | 1,714 | -51 | -2.9% | 900 |
| 2024/04/02 | 1,774 | 1,776 | 1,765 | 1,765 | -9 | -0.5% | 2,000 |
| 2024/04/01 | 1,784 | 1,784 | 1,774 | 1,774 | +1 | +0.1% | 1,100 |
| 2024/03/29 | 1,785 | 1,785 | 1,773 | 1,773 | -12 | -0.7% | 300 |
| 2024/03/28 | 1,785 | 1,785 | 1,785 | 1,785 | -10 | -0.6% | 200 |
| 2024/03/27 | 1,797 | 1,798 | 1,781 | 1,795 | +14 | +0.8% | 1,700 |
| 2024/03/26 | 1,777 | 1,790 | 1,777 | 1,781 | +8 | +0.5% | 1,700 |
| 2024/03/25 | 1,779 | 1,781 | 1,773 | 1,773 | +2 | +0.1% | 1,000 |
| 2024/03/22 | 1,771 | 1,771 | 1,771 | 1,771 | -1 | -0.1% | 100 |
| 2024/03/21 | 1,758 | 1,772 | 1,758 | 1,772 | +15 | +0.9% | 400 |
| 2024/03/19 | 1,761 | 1,790 | 1,757 | 1,757 | -7 | -0.4% | 800 |
| 2024/03/18 | 1,749 | 1,770 | 1,749 | 1,764 | +19 | +1.1% | 500 |
| 2024/03/15 | 1,743 | 1,759 | 1,743 | 1,745 | +2 | +0.1% | 1,600 |
| 2024/03/14 | 1,752 | 1,776 | 1,736 | 1,743 | -18 | -1% | 2,400 |
| 2024/03/13 | 1,809 | 1,809 | 1,761 | 1,761 | -20 | -1.1% | 1,200 |
| 2024/03/12 | 1,783 | 1,783 | 1,781 | 1,781 | ±0 | ±0% | 500 |
| 2024/03/11 | 1,815 | 1,815 | 1,781 | 1,781 | -19 | -1.1% | 1,600 |
| 2024/03/08 | 1,794 | 1,800 | 1,794 | 1,800 | -27 | -1.5% | 1,000 |
| 2024/03/07 | 1,858 | 1,877 | 1,827 | 1,827 | +4 | +0.2% | 3,600 |
| 2024/03/06 | 1,821 | 1,823 | 1,821 | 1,823 | -8 | -0.4% | 1,100 |
| 2024/03/05 | 1,852 | 1,852 | 1,820 | 1,831 | -19 | -1% | 700 |
| 2024/03/04 | 1,888 | 1,888 | 1,845 | 1,850 | -38 | -2% | 700 |
| 2024/03/01 | 1,889 | 1,889 | 1,888 | 1,888 | -7 | -0.4% | 1,200 |
| 2024/02/29 | 1,895 | 1,895 | 1,870 | 1,895 | +37 | +2% | 400 |
| 2024/02/28 | 1,883 | 1,884 | 1,852 | 1,858 | +3 | +0.2% | 1,300 |
| 2024/02/27 | 1,845 | 1,855 | 1,845 | 1,855 | +24 | +1.3% | 900 |
| 2024/02/26 | 1,821 | 1,831 | 1,820 | 1,831 | +21 | +1.2% | 1,600 |
| 2024/02/22 | 1,812 | 1,812 | 1,776 | 1,810 | -17 | -0.9% | 1,200 |
| 2024/02/21 | 1,827 | 1,827 | 1,827 | 1,827 | +10 | +0.6% | 200 |
| 2024/02/20 | 1,823 | 1,823 | 1,805 | 1,817 | -13 | -0.7% | 800 |
| 2024/02/19 | 1,848 | 1,848 | 1,830 | 1,830 | -18 | -1% | 1,000 |
| 2024/02/16 | 1,830 | 1,848 | 1,830 | 1,848 | +28 | +1.5% | 2,200 |
| 2024/02/15 | 1,820 | 1,820 | 1,820 | 1,820 | +3 | +0.2% | 600 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「フジックス」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 |
|---|---|---|---|---|---|---|---|---|
| フジックス | 175,700円 | +2.4% | - | 2.85% | 24.94倍 | 0.27倍 |
|
１９２１年創業の縫い糸専業大手。家庭用は国内シェア約７割。０９年東洋紡ミシン糸の事業譲受 |
| 東海染 | 80,700円 | +3.4% | -15.3% | 2.48% | 254.57倍 | 0.39倍 |
|
染色加工大手。高級プリント技術に強み。東南アで一貫生産。不動産賃貸、保育園等受託運営も |
| ダイトウボウ | 9,000円 | +1.6% | +400.0% | 1.67% | 22.73倍 | 0.56倍 |
|
日本初の毛織会社として発祥。静岡県内のＳＣ賃貸が収益源。ヘルスケア・アパレル事業を拡充 |
| 山 喜 | 16,800円 | +7.9% | - | 0.00% | 13.23倍 | 0.56倍 |
|
紳士用ドレス・カジュアルシャツ大手。夏季集中で利益は上期偏重。バングラなど海外生産強化 |
| オーミケンシ | 34,100円 | -3.9% | - | 0.00% | - | 1.58倍 |
|
紡績が祖業。セルロースの研究開発残し、原綿・紡績からは撤退。不動産を基盤に構造改革中 |
市場注目の銘柄
チャート関連のコラム
