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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,522 | 1,528 | 1,522 | 1,528 | +1 | +0.1% | 200 |
| 2025/04/21 | 1,531 | 1,531 | 1,527 | 1,527 | -6 | -0.4% | 400 |
| 2025/04/18 | 1,531 | 1,533 | 1,531 | 1,533 | +2 | +0.1% | 700 |
| 2025/04/17 | 1,539 | 1,568 | 1,530 | 1,531 | -9 | -0.6% | 1,200 |
| 2025/04/16 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 100 |
| 2025/04/15 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 100 |
| 2025/04/14 | 1,540 | 1,540 | 1,540 | 1,540 | +29 | +1.9% | 100 |
| 2025/04/11 | 1,543 | 1,543 | 1,503 | 1,511 | -32 | -2.1% | 400 |
| 2025/04/10 | 1,619 | 1,619 | 1,543 | 1,543 | +4 | +0.3% | 1,100 |
| 2025/04/09 | 1,539 | 1,539 | 1,539 | 1,539 | -6 | -0.4% | 100 |
| 2025/04/08 | 1,526 | 1,545 | 1,475 | 1,545 | +65 | +4.4% | 2,600 |
| 2025/04/07 | 1,520 | 1,520 | 1,460 | 1,480 | - | - | 1,700 |
| 2025/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/03 | 1,575 | 1,600 | 1,544 | 1,600 | -8 | -0.5% | 1,500 |
| 2025/04/02 | 1,608 | 1,608 | 1,608 | 1,608 | +3 | +0.2% | 400 |
| 2025/04/01 | 1,605 | 1,605 | 1,600 | 1,605 | -34 | -2.1% | 700 |
| 2025/03/31 | 1,612 | 1,639 | 1,594 | 1,639 | -4 | -0.2% | 1,000 |
| 2025/03/28 | 1,651 | 1,659 | 1,611 | 1,643 | -18 | -1.1% | 3,800 |
| 2025/03/27 | 1,655 | 1,661 | 1,655 | 1,661 | - | - | 900 |
| 2025/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/25 | 1,658 | 1,658 | 1,646 | 1,647 | +29 | +1.8% | 900 |
| 2025/03/24 | 1,607 | 1,618 | 1,607 | 1,618 | - | - | 300 |
| 2025/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/19 | 1,601 | 1,645 | 1,601 | 1,645 | +42 | +2.6% | 600 |
| 2025/03/18 | 1,603 | 1,603 | 1,603 | 1,603 | ±0 | ±0% | 100 |
| 2025/03/17 | 1,644 | 1,644 | 1,602 | 1,603 | -45 | -2.7% | 2,400 |
| 2025/03/14 | 1,648 | 1,648 | 1,648 | 1,648 | +6 | +0.4% | 300 |
| 2025/03/13 | 1,656 | 1,656 | 1,642 | 1,642 | +24 | +1.5% | 200 |
| 2025/03/12 | 1,618 | 1,618 | 1,618 | 1,618 | +36 | +2.3% | 100 |
| 2025/03/11 | 1,600 | 1,600 | 1,582 | 1,582 | -18 | -1.1% | 500 |
| 2025/03/10 | 1,598 | 1,600 | 1,581 | 1,600 | +2 | +0.1% | 1,700 |
| 2025/03/07 | 1,580 | 1,598 | 1,580 | 1,598 | +21 | +1.3% | 1,300 |
| 2025/03/06 | 1,567 | 1,577 | 1,567 | 1,577 | - | - | 200 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 1,557 | 1,557 | 1,557 | 1,557 | +2 | +0.1% | 200 |
| 2025/03/03 | 1,555 | 1,555 | 1,555 | 1,555 | - | - | 500 |
| 2025/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 1,591 | 1,591 | 1,591 | 1,591 | +31 | +2% | 200 |
| 2025/02/25 | 1,590 | 1,596 | 1,560 | 1,560 | -30 | -1.9% | 400 |
| 2025/02/21 | 1,577 | 1,590 | 1,577 | 1,590 | +13 | +0.8% | 200 |
| 2025/02/20 | 1,554 | 1,591 | 1,554 | 1,577 | +16 | +1% | 600 |
| 2025/02/19 | 1,550 | 1,561 | 1,550 | 1,561 | +26 | +1.7% | 400 |
| 2025/02/18 | 1,535 | 1,535 | 1,535 | 1,535 | +7 | +0.5% | 400 |
| 2025/02/17 | 1,528 | 1,528 | 1,528 | 1,528 | ±0 | ±0% | 100 |
| 2025/02/14 | 1,533 | 1,558 | 1,527 | 1,528 | -5 | -0.3% | 1,200 |
| 2025/02/13 | 1,527 | 1,555 | 1,527 | 1,533 | +6 | +0.4% | 1,800 |
| 2025/02/12 | 1,519 | 1,527 | 1,519 | 1,527 | - | - | 700 |
| 2025/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/07 | 1,500 | 1,508 | 1,499 | 1,500 | +1 | +0.1% | 2,200 |
51～
100
件表示中 / 3735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 | - | -0.3% | - | - | - | - |
|
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 |
| 山 喜 | 16,900円 | +2.1% | +999.9% | 1.78% | 15.97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 |
| ナイガイ | 29,000円 | +2.6% | -0.7% | 0.00% | 18.95倍 | 0.35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 |
| オーミケンシ | 28,700円 | - | - | - | - | 2.06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 |
| ラピーヌ | 26,400円 | +5.3% | - | 0.00% | - | 0.74倍 |
|
百貨店・専門店で婦人服展開。ファッションビル中心に小売りも。フリージア・マクロス傘下 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
