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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,510 | 1,510 | 1,477 | 1,487 | -58 | -3.8% | 700 |
| 2024/09/06 | 1,535 | 1,600 | 1,531 | 1,545 | -3 | -0.2% | 800 |
| 2024/09/05 | 1,511 | 1,548 | 1,511 | 1,548 | +45 | +3% | 200 |
| 2024/09/04 | 1,536 | 1,536 | 1,503 | 1,503 | -42 | -2.7% | 700 |
| 2024/09/03 | 1,545 | 1,545 | 1,545 | 1,545 | -2 | -0.1% | 400 |
| 2024/09/02 | 1,547 | 1,548 | 1,547 | 1,547 | ±0 | ±0% | 600 |
| 2024/08/30 | 1,543 | 1,547 | 1,542 | 1,547 | -3 | -0.2% | 400 |
| 2024/08/29 | 1,550 | 1,550 | 1,550 | 1,550 | +8 | +0.5% | 500 |
| 2024/08/28 | 1,542 | 1,542 | 1,542 | 1,542 | -6 | -0.4% | 100 |
| 2024/08/27 | 1,535 | 1,548 | 1,535 | 1,548 | +13 | +0.8% | 200 |
| 2024/08/26 | 1,535 | 1,535 | 1,531 | 1,535 | +4 | +0.3% | 600 |
| 2024/08/23 | 1,531 | 1,531 | 1,531 | 1,531 | +1 | +0.1% | 100 |
| 2024/08/22 | 1,531 | 1,532 | 1,530 | 1,530 | -28 | -1.8% | 400 |
| 2024/08/21 | 1,560 | 1,560 | 1,558 | 1,558 | -2 | -0.1% | 200 |
| 2024/08/20 | 1,515 | 1,560 | 1,515 | 1,560 | +45 | +3% | 1,600 |
| 2024/08/19 | 1,525 | 1,525 | 1,515 | 1,515 | ±0 | ±0% | 700 |
| 2024/08/16 | 1,515 | 1,515 | 1,515 | 1,515 | +7 | +0.5% | 2,000 |
| 2024/08/15 | 1,508 | 1,508 | 1,508 | 1,508 | +2 | +0.1% | 600 |
| 2024/08/14 | 1,504 | 1,510 | 1,498 | 1,506 | -14 | -0.9% | 1,700 |
| 2024/08/13 | 1,501 | 1,520 | 1,501 | 1,520 | +28 | +1.9% | 1,800 |
| 2024/08/09 | 1,521 | 1,521 | 1,490 | 1,492 | -9 | -0.6% | 300 |
| 2024/08/08 | 1,501 | 1,501 | 1,501 | 1,501 | ±0 | ±0% | 600 |
| 2024/08/07 | 1,460 | 1,501 | 1,460 | 1,501 | +12 | +0.8% | 700 |
| 2024/08/06 | 1,421 | 1,489 | 1,421 | 1,489 | +43 | +3% | 1,500 |
| 2024/08/05 | 1,630 | 1,630 | 1,446 | 1,446 | -211 | -12.7% | 6,500 |
| 2024/08/02 | 1,696 | 1,696 | 1,657 | 1,657 | - | - | 4,800 |
| 2024/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/31 | 1,702 | 1,716 | 1,702 | 1,716 | -3 | -0.2% | 400 |
| 2024/07/30 | 1,724 | 1,724 | 1,719 | 1,719 | - | - | 400 |
| 2024/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/26 | 1,727 | 1,727 | 1,727 | 1,727 | +30 | +1.8% | 100 |
| 2024/07/25 | 1,697 | 1,697 | 1,697 | 1,697 | - | - | 100 |
| 2024/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/23 | 1,735 | 1,735 | 1,735 | 1,735 | +40 | +2.4% | 100 |
| 2024/07/22 | 1,695 | 1,695 | 1,695 | 1,695 | - | - | 1,600 |
| 2024/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/18 | 1,701 | 1,727 | 1,701 | 1,708 | -33 | -1.9% | 2,700 |
| 2024/07/17 | 1,740 | 1,741 | 1,740 | 1,741 | +1 | +0.1% | 200 |
| 2024/07/16 | 1,740 | 1,742 | 1,740 | 1,740 | ±0 | ±0% | 400 |
| 2024/07/12 | 1,745 | 1,745 | 1,740 | 1,740 | ±0 | ±0% | 400 |
| 2024/07/11 | 1,738 | 1,740 | 1,738 | 1,740 | +10 | +0.6% | 400 |
| 2024/07/10 | 1,729 | 1,730 | 1,729 | 1,730 | +2 | +0.1% | 300 |
| 2024/07/09 | 1,728 | 1,728 | 1,728 | 1,728 | +1 | +0.1% | 100 |
| 2024/07/08 | 1,724 | 1,727 | 1,724 | 1,727 | +4 | +0.2% | 400 |
| 2024/07/05 | 1,723 | 1,723 | 1,723 | 1,723 | +7 | +0.4% | 100 |
| 2024/07/04 | 1,717 | 1,719 | 1,712 | 1,716 | - | - | 1,900 |
| 2024/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/02 | 1,745 | 1,748 | 1,745 | 1,748 | +7 | +0.4% | 1,100 |
| 2024/07/01 | 1,741 | 1,741 | 1,741 | 1,741 | +34 | +2% | 800 |
| 2024/06/28 | 1,707 | 1,707 | 1,707 | 1,707 | - | - | 100 |
51～
100
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「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 | 150,500円 | -2.9% | - | 3.32% | - | 0.22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 | 68,600円 | +5.2% | +92.6% | 2.92% | 43.31倍 | 0.32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 |
| 山 喜 | 15,600円 | +5.7% | -2.7% | 1.92% | 11.06倍 | 0.52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 | 30,300円 | +9.0% | - | 0.00% | 4.19倍 | 0.96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 |
| ナイガイ | 24,200円 | +2.1% | -23.5% | 0.00% | 19.80倍 | 0.32倍 |
|
靴下、ストッキングの老舗。タビオと資本業務提携。百貨店、量販店に加え、ＥＣ等販路開拓 |
市場注目の銘柄
チャート関連のコラム
