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 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 1,600 | 1,610 | 1,600 | 1,610 | +27 | +1.7% | 500 |
| 2023/09/21 | 1,582 | 1,584 | 1,582 | 1,583 | +1 | +0.1% | 600 |
| 2023/09/20 | 1,590 | 1,590 | 1,581 | 1,582 | -38 | -2.3% | 900 |
| 2023/09/19 | 1,625 | 1,625 | 1,620 | 1,620 | +18 | +1.1% | 600 |
| 2023/09/15 | 1,620 | 1,620 | 1,600 | 1,602 | -19 | -1.2% | 1,200 |
| 2023/09/14 | 1,635 | 1,640 | 1,617 | 1,621 | +9 | +0.6% | 1,400 |
| 2023/09/13 | 1,750 | 1,750 | 1,601 | 1,612 | -98 | -5.7% | 8,200 |
| 2023/09/12 | 1,637 | 1,740 | 1,611 | 1,710 | +68 | +4.1% | 5,400 |
| 2023/09/11 | 1,625 | 1,648 | 1,593 | 1,642 | +55 | +3.5% | 4,500 |
| 2023/09/08 | 1,587 | 1,626 | 1,583 | 1,587 | +3 | +0.2% | 4,300 |
| 2023/09/07 | 1,572 | 1,590 | 1,571 | 1,584 | +12 | +0.8% | 2,600 |
| 2023/09/06 | 1,572 | 1,588 | 1,572 | 1,572 | ±0 | ±0% | 700 |
| 2023/09/05 | 1,571 | 1,572 | 1,571 | 1,572 | +3 | +0.2% | 300 |
| 2023/09/04 | 1,580 | 1,580 | 1,560 | 1,569 | -11 | -0.7% | 800 |
| 2023/09/01 | 1,560 | 1,585 | 1,557 | 1,580 | +30 | +1.9% | 1,900 |
| 2023/08/31 | 1,547 | 1,569 | 1,540 | 1,550 | +3 | +0.2% | 1,300 |
| 2023/08/30 | 1,550 | 1,550 | 1,533 | 1,547 | -3 | -0.2% | 900 |
| 2023/08/29 | 1,540 | 1,550 | 1,532 | 1,550 | +10 | +0.6% | 1,100 |
| 2023/08/28 | 1,530 | 1,541 | 1,530 | 1,540 | +20 | +1.3% | 500 |
| 2023/08/25 | 1,542 | 1,542 | 1,520 | 1,520 | - | - | 1,200 |
| 2023/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/23 | 1,544 | 1,544 | 1,542 | 1,542 | - | - | 200 |
| 2023/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/21 | 1,517 | 1,520 | 1,517 | 1,520 | -6 | -0.4% | 900 |
| 2023/08/18 | 1,526 | 1,526 | 1,526 | 1,526 | ±0 | ±0% | 500 |
| 2023/08/17 | 1,525 | 1,526 | 1,525 | 1,526 | ±0 | ±0% | 1,200 |
| 2023/08/16 | 1,546 | 1,546 | 1,524 | 1,526 | -9 | -0.6% | 400 |
| 2023/08/15 | 1,548 | 1,548 | 1,535 | 1,535 | +10 | +0.7% | 300 |
| 2023/08/14 | 1,549 | 1,549 | 1,524 | 1,525 | +4 | +0.3% | 1,500 |
| 2023/08/10 | 1,520 | 1,521 | 1,519 | 1,521 | +1 | +0.1% | 800 |
| 2023/08/09 | 1,512 | 1,520 | 1,512 | 1,520 | - | - | 2,400 |
| 2023/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/07 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 200 |
| 2023/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/03 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 200 |
| 2023/08/02 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 100 |
| 2023/08/01 | 1,509 | 1,510 | 1,509 | 1,510 | - | - | 200 |
| 2023/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/28 | 1,484 | 1,509 | 1,484 | 1,509 | +8 | +0.5% | 400 |
| 2023/07/27 | 1,501 | 1,501 | 1,501 | 1,501 | +8 | +0.5% | 100 |
| 2023/07/26 | 1,508 | 1,510 | 1,493 | 1,493 | - | - | 400 |
| 2023/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/24 | 1,505 | 1,508 | 1,505 | 1,508 | - | - | 700 |
| 2023/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/18 | 1,492 | 1,492 | 1,492 | 1,492 | -3 | -0.2% | 300 |
| 2023/07/14 | 1,495 | 1,495 | 1,495 | 1,495 | - | - | 200 |
| 2023/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/12 | 1,498 | 1,498 | 1,498 | 1,498 | ±0 | ±0% | 200 |
151～
200
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
