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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,509 | 1,511 | 1,509 | 1,511 | +6 | +0.4% | 400 |
2023/05/10 | 1,505 | 1,506 | 1,505 | 1,505 | - | - | 600 |
2023/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/05/08 | 1,500 | 1,501 | 1,500 | 1,501 | +1 | +0.1% | 1,100 |
2023/05/02 | 1,500 | 1,500 | 1,500 | 1,500 | -12 | -0.8% | 400 |
2023/05/01 | 1,499 | 1,512 | 1,495 | 1,512 | +21 | +1.4% | 1,200 |
2023/04/28 | 1,500 | 1,507 | 1,490 | 1,491 | -11 | -0.7% | 1,000 |
2023/04/27 | 1,497 | 1,502 | 1,497 | 1,502 | +5 | +0.3% | 500 |
2023/04/26 | 1,497 | 1,497 | 1,497 | 1,497 | +7 | +0.5% | 100 |
2023/04/25 | 1,490 | 1,490 | 1,490 | 1,490 | -16 | -1.1% | 700 |
2023/04/24 | 1,500 | 1,517 | 1,500 | 1,506 | +6 | +0.4% | 700 |
2023/04/21 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 100 |
2023/04/20 | 1,499 | 1,500 | 1,499 | 1,500 | +1 | +0.1% | 200 |
2023/04/19 | 1,494 | 1,500 | 1,482 | 1,499 | -2 | -0.1% | 2,400 |
2023/04/18 | 1,484 | 1,501 | 1,484 | 1,501 | +2 | +0.1% | 600 |
2023/04/17 | 1,499 | 1,499 | 1,499 | 1,499 | ±0 | ±0% | 100 |
2023/04/14 | 1,480 | 1,499 | 1,480 | 1,499 | +27 | +1.8% | 800 |
2023/04/13 | 1,472 | 1,472 | 1,472 | 1,472 | -1 | -0.1% | 600 |
2023/04/12 | 1,492 | 1,516 | 1,471 | 1,473 | -18 | -1.2% | 2,100 |
2023/04/11 | 1,509 | 1,512 | 1,491 | 1,491 | -15 | -1% | 700 |
2023/04/10 | 1,475 | 1,536 | 1,473 | 1,506 | +43 | +2.9% | 4,500 |
2023/04/07 | 1,462 | 1,463 | 1,462 | 1,463 | +1 | +0.1% | 200 |
2023/04/06 | 1,461 | 1,462 | 1,461 | 1,462 | +1 | +0.1% | 700 |
2023/04/05 | 1,474 | 1,480 | 1,460 | 1,461 | -13 | -0.9% | 2,600 |
2023/04/04 | 1,500 | 1,501 | 1,472 | 1,474 | -16 | -1.1% | 4,000 |
2023/04/03 | 1,464 | 1,492 | 1,464 | 1,490 | +26 | +1.8% | 600 |
2023/03/31 | 1,475 | 1,500 | 1,460 | 1,464 | +14 | +1% | 2,800 |
2023/03/30 | 1,456 | 1,465 | 1,450 | 1,450 | -26 | -1.8% | 1,000 |
2023/03/29 | 1,474 | 1,476 | 1,474 | 1,476 | +4 | +0.3% | 200 |
2023/03/28 | 1,472 | 1,472 | 1,472 | 1,472 | ±0 | ±0% | 100 |
2023/03/27 | 1,469 | 1,472 | 1,469 | 1,472 | +9 | +0.6% | 600 |
2023/03/24 | 1,473 | 1,474 | 1,457 | 1,463 | -10 | -0.7% | 2,200 |
2023/03/23 | 1,472 | 1,473 | 1,472 | 1,473 | -17 | -1.1% | 500 |
2023/03/22 | 1,512 | 1,514 | 1,481 | 1,490 | +4 | +0.3% | 500 |
2023/03/20 | 1,476 | 1,486 | 1,476 | 1,486 | +12 | +0.8% | 2,400 |
2023/03/17 | 1,529 | 1,529 | 1,468 | 1,474 | -25 | -1.7% | 4,600 |
2023/03/16 | 1,487 | 1,531 | 1,487 | 1,499 | -12 | -0.8% | 1,000 |
2023/03/15 | 1,477 | 1,583 | 1,477 | 1,511 | +11 | +0.7% | 10,300 |
2023/03/14 | 1,462 | 1,529 | 1,451 | 1,500 | +25 | +1.7% | 3,900 |
2023/03/13 | 1,480 | 1,480 | 1,470 | 1,475 | -27 | -1.8% | 1,700 |
2023/03/10 | 1,508 | 1,515 | 1,502 | 1,502 | -28 | -1.8% | 1,600 |
2023/03/09 | 1,519 | 1,565 | 1,508 | 1,530 | +45 | +3% | 1,700 |
2023/03/08 | 1,485 | 1,485 | 1,485 | 1,485 | - | - | 100 |
2023/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/03/06 | 1,482 | 1,482 | 1,482 | 1,482 | -10 | -0.7% | 600 |
2023/03/03 | 1,492 | 1,492 | 1,492 | 1,492 | ±0 | ±0% | 200 |
2023/03/02 | 1,477 | 1,500 | 1,477 | 1,492 | +20 | +1.4% | 1,400 |
2023/03/01 | 1,467 | 1,472 | 1,467 | 1,472 | +4 | +0.3% | 1,100 |
2023/02/28 | 1,472 | 1,472 | 1,467 | 1,468 | -4 | -0.3% | 1,800 |
2023/02/27 | 1,478 | 1,479 | 1,472 | 1,472 | -3 | -0.2% | 3,300 |
251~
300
件表示中 / 3457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 | 170,100円 | -1.6% | - | 2.94% | - | 0.25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 | 85,100円 | +5.2% | +48.1% | 2.35% | 268.45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 | 9,900円 | +6.6% | +29.5% | 3.03% | 27.20倍 | 0.61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 | 16,400円 | +5.7% | -2.7% | 1.83% | 11.62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 | 32,500円 | - | - | - | - | 3.49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
該当銘柄がありません
チャート関連のコラム