日本フエルトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 452 | 452 | 448 | 450 | -3 | -0.7% | 41,600 |
| 2024/05/16 | 455 | 455 | 447 | 453 | -2 | -0.4% | 77,300 |
| 2024/05/15 | 430 | 487 | 427 | 455 | +25 | +5.8% | 243,400 |
| 2024/05/14 | 427 | 430 | 426 | 430 | +2 | +0.5% | 8,800 |
| 2024/05/13 | 428 | 428 | 426 | 428 | ±0 | ±0% | 7,900 |
| 2024/05/10 | 429 | 429 | 426 | 428 | ±0 | ±0% | 6,300 |
| 2024/05/09 | 427 | 429 | 426 | 428 | ±0 | ±0% | 10,400 |
| 2024/05/08 | 429 | 430 | 427 | 428 | -1 | -0.2% | 11,200 |
| 2024/05/07 | 429 | 430 | 426 | 429 | +1 | +0.2% | 12,000 |
| 2024/05/02 | 427 | 428 | 427 | 428 | ±0 | ±0% | 6,200 |
| 2024/05/01 | 426 | 428 | 426 | 428 | +2 | +0.5% | 9,000 |
| 2024/04/30 | 425 | 428 | 425 | 426 | +4 | +0.9% | 21,700 |
| 2024/04/26 | 431 | 431 | 422 | 422 | -9 | -2.1% | 132,800 |
| 2024/04/25 | 428 | 433 | 428 | 431 | +3 | +0.7% | 22,100 |
| 2024/04/24 | 431 | 431 | 428 | 428 | -1 | -0.2% | 11,500 |
| 2024/04/23 | 430 | 431 | 428 | 429 | ±0 | ±0% | 7,600 |
| 2024/04/22 | 432 | 432 | 427 | 429 | +3 | +0.7% | 10,700 |
| 2024/04/19 | 430 | 431 | 426 | 426 | -4 | -0.9% | 29,800 |
| 2024/04/18 | 431 | 434 | 430 | 430 | -1 | -0.2% | 4,900 |
| 2024/04/17 | 432 | 433 | 430 | 431 | +1 | +0.2% | 7,300 |
| 2024/04/16 | 432 | 434 | 430 | 430 | -2 | -0.5% | 14,100 |
| 2024/04/15 | 434 | 435 | 431 | 432 | -2 | -0.5% | 10,900 |
| 2024/04/12 | 435 | 435 | 432 | 434 | ±0 | ±0% | 7,200 |
| 2024/04/11 | 431 | 435 | 431 | 434 | +1 | +0.2% | 13,700 |
| 2024/04/10 | 435 | 436 | 432 | 433 | +1 | +0.2% | 10,500 |
| 2024/04/09 | 434 | 435 | 431 | 432 | -1 | -0.2% | 14,100 |
| 2024/04/08 | 437 | 438 | 433 | 433 | -1 | -0.2% | 15,500 |
| 2024/04/05 | 432 | 435 | 432 | 434 | ±0 | ±0% | 7,400 |
| 2024/04/04 | 435 | 438 | 434 | 434 | ±0 | ±0% | 8,700 |
| 2024/04/03 | 433 | 435 | 432 | 434 | +2 | +0.5% | 11,200 |
| 2024/04/02 | 434 | 436 | 430 | 432 | -2 | -0.5% | 22,400 |
| 2024/04/01 | 436 | 437 | 433 | 434 | -2 | -0.5% | 21,200 |
| 2024/03/29 | 435 | 436 | 433 | 436 | +3 | +0.7% | 11,200 |
| 2024/03/28 | 440 | 442 | 433 | 433 | -18 | -4% | 100,600 |
| 2024/03/27 | 450 | 451 | 448 | 451 | +3 | +0.7% | 26,000 |
| 2024/03/26 | 450 | 450 | 445 | 448 | -1 | -0.2% | 22,500 |
| 2024/03/25 | 449 | 450 | 445 | 449 | +1 | +0.2% | 75,700 |
| 2024/03/22 | 448 | 449 | 446 | 448 | +1 | +0.2% | 17,900 |
| 2024/03/21 | 445 | 448 | 443 | 447 | +4 | +0.9% | 17,900 |
| 2024/03/19 | 439 | 445 | 437 | 443 | +4 | +0.9% | 46,700 |
| 2024/03/18 | 438 | 439 | 437 | 439 | +1 | +0.2% | 13,000 |
| 2024/03/15 | 438 | 439 | 437 | 438 | ±0 | ±0% | 16,800 |
| 2024/03/14 | 439 | 439 | 437 | 438 | ±0 | ±0% | 31,900 |
| 2024/03/13 | 438 | 439 | 436 | 438 | ±0 | ±0% | 33,200 |
| 2024/03/12 | 438 | 438 | 436 | 438 | ±0 | ±0% | 10,900 |
| 2024/03/11 | 435 | 441 | 435 | 438 | +4 | +0.9% | 30,000 |
| 2024/03/08 | 434 | 437 | 434 | 434 | -3 | -0.7% | 16,800 |
| 2024/03/07 | 436 | 437 | 435 | 437 | +2 | +0.5% | 33,100 |
| 2024/03/06 | 434 | 438 | 434 | 435 | +1 | +0.2% | 47,400 |
| 2024/03/05 | 435 | 436 | 434 | 434 | ±0 | ±0% | 7,700 |
1～
50
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「日フエルト」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 |
|---|---|---|---|---|---|---|---|---|
| 日フエルト | 45,000円 | +4.2% | +35.7% | 4.44% | 11.72倍 | 0.41倍 |
|
紙・パルプ用フェルトの国内市場をイチカワと二分。バグフィルターなど工業用繊維製品も展開 |
| アツギ | 67,700円 | +13.2% | - | 0.00% | 6.78倍 | 0.32倍 |
|
ストッキングや下着の国内大手。子会社で生産。中国へ生産移管。不動産賃貸、太陽光発電売電も |
| ソトー | 71,300円 | -6.6% | -13.8% | 3.93% | 16.50倍 | 0.64倍 |
|
毛織物染色大手、複合繊維も。不動産賃貸が下支え。ベトナム企業とウール染色で事業提携 |
| イチカワ | 165,400円 | -0.8% | -16.1% | 4.23% | 13.47倍 | 0.34倍 |
|
紙・パルプ用フェルトで日本フエルトと国内市場を二分。ベルトも併営、欧米など海外比率高い |
| ヤマトインタ | 34,000円 | +5.8% | -28.6% | 4.71% | 21.17倍 | 0.41倍 |
|
アパレル「クロコダイル」を展開。ＧＭＳの衣料売り場が主戦場。客層拡大へ商品・店舗を刷新中 |
市場注目の銘柄
チャート関連のコラム
