フェリシモの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/06/12 | 1,381 | 1,387 | 1,380 | 1,385 | -2 | -0.1% | 2,800 |
| 2018/06/11 | 1,388 | 1,388 | 1,378 | 1,387 | -1 | -0.1% | 2,200 |
| 2018/06/08 | 1,385 | 1,391 | 1,381 | 1,388 | -11 | -0.8% | 5,400 |
| 2018/06/07 | 1,366 | 1,399 | 1,365 | 1,399 | +40 | +2.9% | 5,500 |
| 2018/06/06 | 1,359 | 1,366 | 1,354 | 1,359 | -8 | -0.6% | 4,200 |
| 2018/06/05 | 1,363 | 1,367 | 1,362 | 1,367 | +4 | +0.3% | 2,100 |
| 2018/06/04 | 1,361 | 1,363 | 1,359 | 1,363 | +5 | +0.4% | 1,700 |
| 2018/06/01 | 1,370 | 1,370 | 1,356 | 1,358 | +2 | +0.1% | 3,200 |
| 2018/05/31 | 1,369 | 1,369 | 1,355 | 1,356 | -12 | -0.9% | 4,200 |
| 2018/05/30 | 1,368 | 1,379 | 1,366 | 1,368 | -4 | -0.3% | 2,900 |
| 2018/05/29 | 1,380 | 1,380 | 1,370 | 1,372 | -4 | -0.3% | 2,700 |
| 2018/05/28 | 1,380 | 1,380 | 1,375 | 1,376 | ±0 | ±0% | 1,300 |
| 2018/05/25 | 1,371 | 1,376 | 1,367 | 1,376 | +6 | +0.4% | 2,300 |
| 2018/05/24 | 1,379 | 1,379 | 1,368 | 1,370 | -2 | -0.1% | 2,800 |
| 2018/05/23 | 1,379 | 1,379 | 1,360 | 1,372 | ±0 | ±0% | 1,800 |
| 2018/05/22 | 1,366 | 1,372 | 1,366 | 1,372 | +6 | +0.4% | 1,800 |
| 2018/05/21 | 1,355 | 1,366 | 1,351 | 1,366 | +11 | +0.8% | 2,400 |
| 2018/05/18 | 1,358 | 1,361 | 1,350 | 1,355 | -3 | -0.2% | 5,500 |
| 2018/05/17 | 1,365 | 1,366 | 1,354 | 1,358 | -9 | -0.7% | 5,600 |
| 2018/05/16 | 1,376 | 1,376 | 1,358 | 1,367 | -10 | -0.7% | 4,600 |
| 2018/05/15 | 1,378 | 1,378 | 1,371 | 1,377 | -1 | -0.1% | 1,300 |
| 2018/05/14 | 1,364 | 1,379 | 1,364 | 1,378 | +21 | +1.5% | 5,800 |
| 2018/05/11 | 1,360 | 1,361 | 1,348 | 1,357 | -10 | -0.7% | 6,600 |
| 2018/05/10 | 1,368 | 1,375 | 1,361 | 1,367 | -1 | -0.1% | 3,900 |
| 2018/05/09 | 1,375 | 1,379 | 1,363 | 1,368 | -7 | -0.5% | 5,900 |
| 2018/05/08 | 1,375 | 1,380 | 1,370 | 1,375 | +12 | +0.9% | 5,200 |
| 2018/05/07 | 1,362 | 1,363 | 1,359 | 1,363 | +1 | +0.1% | 1,900 |
| 2018/05/02 | 1,360 | 1,362 | 1,350 | 1,362 | +3 | +0.2% | 4,000 |
| 2018/05/01 | 1,370 | 1,370 | 1,356 | 1,359 | -13 | -0.9% | 3,300 |
| 2018/04/27 | 1,383 | 1,383 | 1,365 | 1,372 | -3 | -0.2% | 3,500 |
| 2018/04/26 | 1,370 | 1,375 | 1,368 | 1,375 | +12 | +0.9% | 3,700 |
| 2018/04/25 | 1,369 | 1,372 | 1,363 | 1,363 | -6 | -0.4% | 1,600 |
| 2018/04/24 | 1,358 | 1,369 | 1,351 | 1,369 | +8 | +0.6% | 2,800 |
| 2018/04/23 | 1,375 | 1,375 | 1,354 | 1,361 | -6 | -0.4% | 1,900 |
| 2018/04/20 | 1,376 | 1,377 | 1,363 | 1,367 | +4 | +0.3% | 6,400 |
| 2018/04/19 | 1,336 | 1,369 | 1,336 | 1,363 | +24 | +1.8% | 6,500 |
| 2018/04/18 | 1,350 | 1,358 | 1,339 | 1,339 | -11 | -0.8% | 9,000 |
| 2018/04/17 | 1,354 | 1,356 | 1,343 | 1,350 | -5 | -0.4% | 8,500 |
| 2018/04/16 | 1,334 | 1,358 | 1,334 | 1,355 | +11 | +0.8% | 7,300 |
| 2018/04/13 | 1,347 | 1,347 | 1,324 | 1,344 | +22 | +1.7% | 8,100 |
| 2018/04/12 | 1,297 | 1,322 | 1,284 | 1,322 | +49 | +3.8% | 8,900 |
| 2018/04/11 | 1,280 | 1,318 | 1,266 | 1,273 | -7 | -0.5% | 10,600 |
| 2018/04/10 | 1,348 | 1,350 | 1,236 | 1,280 | -110 | -7.9% | 38,100 |
| 2018/04/09 | 1,391 | 1,405 | 1,377 | 1,390 | -1 | -0.1% | 9,700 |
| 2018/04/06 | 1,411 | 1,411 | 1,388 | 1,391 | -19 | -1.3% | 7,500 |
| 2018/04/05 | 1,399 | 1,410 | 1,395 | 1,410 | +26 | +1.9% | 13,200 |
| 2018/04/04 | 1,388 | 1,397 | 1,370 | 1,384 | +15 | +1.1% | 8,800 |
| 2018/04/03 | 1,349 | 1,379 | 1,320 | 1,369 | -10 | -0.7% | 9,700 |
| 2018/04/02 | 1,389 | 1,389 | 1,361 | 1,379 | -10 | -0.7% | 7,600 |
| 2018/03/30 | 1,421 | 1,423 | 1,382 | 1,389 | -2 | -0.1% | 6,900 |
1751～
1800
件表示中 / 4778件
類似銘柄と比較する
現在ご覧いただいている「フェリシモ」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 |
|---|---|---|---|---|---|---|---|---|
| フェリシモ | 85,700円 | +3.7% | +7.0% | 2.33% | 34.10倍 | 0.32倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
| スーパーＶ | 65,100円 | -9.5% | - | 0.00% | 26.61倍 | 5.13倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| シルバーライフ | 75,500円 | +7.0% | +6.7% | 2.12% | 11.76倍 | 1.25倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
| ＩＮＧＳ | 324,000円 | +23.0% | +11.1% | 0.00% | 27.07倍 | 4.64倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| ＫＯＺＯＨＤ | 3,000円 | +11.6% | - | 0.00% | - | 76.92倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
市場注目の銘柄
チャート関連のコラム
