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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 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 |
| 2024/02/14 | 1,815 | 1,817 | 1,815 | 1,817 | -16 | -0.9% | 400 |
| 2024/02/13 | 1,819 | 1,833 | 1,817 | 1,833 | +23 | +1.3% | 2,000 |
| 2024/02/09 | 1,810 | 1,810 | 1,810 | 1,810 | -3 | -0.2% | 300 |
| 2024/02/08 | 1,813 | 1,813 | 1,813 | 1,813 | -5 | -0.3% | 100 |
| 2024/02/07 | 1,815 | 1,818 | 1,800 | 1,818 | +3 | +0.2% | 1,400 |
| 2024/02/06 | 1,814 | 1,815 | 1,805 | 1,815 | -3 | -0.2% | 700 |
| 2024/02/05 | 1,786 | 1,818 | 1,786 | 1,818 | +32 | +1.8% | 1,200 |
| 2024/02/02 | 1,786 | 1,786 | 1,786 | 1,786 | ±0 | ±0% | 100 |
| 2024/02/01 | 1,786 | 1,786 | 1,786 | 1,786 | +2 | +0.1% | 400 |
| 2024/01/31 | 1,774 | 1,784 | 1,774 | 1,784 | +10 | +0.6% | 2,200 |
| 2024/01/30 | 1,763 | 1,774 | 1,763 | 1,774 | +11 | +0.6% | 700 |
| 2024/01/29 | 1,749 | 1,763 | 1,749 | 1,763 | +14 | +0.8% | 700 |
| 2024/01/26 | 1,748 | 1,749 | 1,748 | 1,749 | +1 | +0.1% | 1,700 |
| 2024/01/25 | 1,748 | 1,748 | 1,748 | 1,748 | -18 | -1% | 800 |
| 2024/01/24 | 1,765 | 1,767 | 1,765 | 1,766 | +1 | +0.1% | 600 |
| 2024/01/23 | 1,765 | 1,765 | 1,765 | 1,765 | +8 | +0.5% | 100 |
| 2024/01/22 | 1,749 | 1,757 | 1,742 | 1,757 | +18 | +1% | 600 |
| 2024/01/19 | 1,746 | 1,750 | 1,739 | 1,739 | -6 | -0.3% | 1,000 |
| 2024/01/18 | 1,764 | 1,766 | 1,745 | 1,745 | -6 | -0.3% | 700 |
| 2024/01/17 | 1,757 | 1,768 | 1,751 | 1,751 | -3 | -0.2% | 1,000 |
| 2024/01/16 | 1,750 | 1,754 | 1,750 | 1,754 | +18 | +1% | 300 |
| 2024/01/15 | 1,727 | 1,737 | 1,721 | 1,736 | +9 | +0.5% | 800 |
| 2024/01/12 | 1,750 | 1,750 | 1,727 | 1,727 | -23 | -1.3% | 400 |
| 2024/01/11 | 1,748 | 1,758 | 1,748 | 1,750 | +2 | +0.1% | 1,500 |
| 2024/01/10 | 1,735 | 1,748 | 1,735 | 1,748 | +13 | +0.7% | 1,600 |
| 2024/01/09 | 1,691 | 1,735 | 1,691 | 1,735 | +44 | +2.6% | 2,500 |
| 2024/01/05 | 1,705 | 1,708 | 1,691 | 1,691 | -7 | -0.4% | 1,200 |
| 2024/01/04 | 1,672 | 1,698 | 1,672 | 1,698 | +25 | +1.5% | 1,600 |
| 2023/12/29 | 1,652 | 1,673 | 1,652 | 1,673 | - | - | 600 |
| 2023/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/27 | 1,666 | 1,669 | 1,650 | 1,650 | +13 | +0.8% | 600 |
| 2023/12/26 | 1,636 | 1,637 | 1,636 | 1,637 | -14 | -0.8% | 600 |
| 2023/12/25 | 1,631 | 1,651 | 1,631 | 1,651 | +21 | +1.3% | 700 |
| 2023/12/22 | 1,626 | 1,637 | 1,626 | 1,630 | +4 | +0.2% | 2,500 |
| 2023/12/21 | 1,635 | 1,635 | 1,621 | 1,626 | -24 | -1.5% | 3,200 |
| 2023/12/20 | 1,632 | 1,650 | 1,632 | 1,650 | +10 | +0.6% | 1,100 |
| 2023/12/19 | 1,650 | 1,650 | 1,630 | 1,640 | ±0 | ±0% | 1,100 |
| 2023/12/18 | 1,645 | 1,655 | 1,640 | 1,640 | -14 | -0.8% | 1,500 |
| 2023/12/15 | 1,673 | 1,675 | 1,652 | 1,654 | -19 | -1.1% | 1,700 |
| 2023/12/14 | 1,669 | 1,673 | 1,666 | 1,673 | +17 | +1% | 1,600 |
| 2023/12/13 | 1,654 | 1,656 | 1,654 | 1,656 | +5 | +0.3% | 800 |
| 2023/12/12 | 1,649 | 1,651 | 1,645 | 1,651 | +1 | +0.1% | 900 |
| 2023/12/11 | 1,677 | 1,677 | 1,650 | 1,650 | ±0 | ±0% | 500 |
| 2023/12/08 | 1,676 | 1,676 | 1,649 | 1,650 | -26 | -1.6% | 900 |
| 2023/12/07 | 1,670 | 1,678 | 1,658 | 1,676 | +32 | +1.9% | 1,800 |
51～
100
件表示中 / 3450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 | 174,300円 | +2.4% | - | 2.87% | 24.74倍 | 0.26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 | 81,400円 | +1.1% | -31.2% | 2.46% | 21.42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 | 16,700円 | +7.9% | - | 0.00% | 13.15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 | 34,800円 | -3.9% | - | 0.00% | - | 1.61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
