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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 1,441 | 1,444 | 1,428 | 1,428 | -20 | -1.4% | 1,200 |
2020/08/11 | 1,424 | 1,448 | 1,424 | 1,448 | - | - | 1,400 |
2020/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/05 | 1,440 | 1,440 | 1,430 | 1,430 | -10 | -0.7% | 300 |
2020/08/04 | 1,440 | 1,440 | 1,440 | 1,440 | -10 | -0.7% | 200 |
2020/08/03 | 1,450 | 1,450 | 1,450 | 1,450 | +7 | +0.5% | 500 |
2020/07/31 | 1,448 | 1,448 | 1,443 | 1,443 | -10 | -0.7% | 900 |
2020/07/30 | 1,466 | 1,466 | 1,453 | 1,453 | - | - | 300 |
2020/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/28 | 1,469 | 1,471 | 1,449 | 1,452 | - | - | 2,200 |
2020/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/21 | 1,468 | 1,468 | 1,468 | 1,468 | ±0 | ±0% | 100 |
2020/07/20 | 1,468 | 1,468 | 1,468 | 1,468 | - | - | 200 |
2020/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/15 | 1,490 | 1,490 | 1,490 | 1,490 | - | - | 200 |
2020/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/09 | 1,510 | 1,510 | 1,500 | 1,500 | -10 | -0.7% | 2,000 |
2020/07/08 | 1,505 | 1,514 | 1,505 | 1,510 | - | - | 400 |
2020/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/06 | 1,520 | 1,521 | 1,505 | 1,505 | - | - | 800 |
2020/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/02 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 600 |
2020/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/30 | 1,499 | 1,499 | 1,499 | 1,499 | -6 | -0.4% | 200 |
2020/06/29 | 1,450 | 1,505 | 1,450 | 1,505 | - | - | 400 |
2020/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/25 | 1,450 | 1,450 | 1,421 | 1,448 | - | - | 400 |
2020/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/23 | 1,462 | 1,480 | 1,462 | 1,480 | +15 | +1% | 800 |
2020/06/22 | 1,465 | 1,465 | 1,465 | 1,465 | - | - | 300 |
2020/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/18 | 1,463 | 1,463 | 1,463 | 1,463 | - | - | 200 |
2020/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/16 | 1,479 | 1,480 | 1,479 | 1,480 | +17 | +1.2% | 2,300 |
2020/06/15 | 1,493 | 1,493 | 1,463 | 1,463 | ±0 | ±0% | 300 |
2020/06/12 | 1,480 | 1,480 | 1,463 | 1,463 | -28 | -1.9% | 2,600 |
2020/06/11 | 1,491 | 1,491 | 1,491 | 1,491 | -9 | -0.6% | 400 |
2020/06/10 | 1,500 | 1,500 | 1,500 | 1,500 | +5 | +0.3% | 400 |
2020/06/09 | 1,501 | 1,501 | 1,492 | 1,495 | -6 | -0.4% | 300 |
2020/06/08 | 1,534 | 1,534 | 1,494 | 1,501 | -10 | -0.7% | 400 |
2020/06/05 | 1,490 | 1,540 | 1,490 | 1,511 | +35 | +2.4% | 4,700 |
2020/06/04 | 1,497 | 1,498 | 1,470 | 1,476 | -15 | -1% | 1,400 |
2020/06/03 | 1,473 | 1,491 | 1,473 | 1,491 | - | - | 600 |
2020/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
1051~
1100
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