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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 475 | 476 | 474 | 476 | +5 | +1.1% | 12,800 |
| 2025/02/03 | 470 | 476 | 468 | 471 | +4 | +0.9% | 24,200 |
| 2025/01/31 | 476 | 477 | 467 | 467 | +7 | +1.5% | 60,800 |
| 2025/01/30 | 482 | 483 | 460 | 460 | -22 | -4.6% | 190,800 |
| 2025/01/29 | 485 | 487 | 482 | 482 | -3 | -0.6% | 19,000 |
| 2025/01/28 | 489 | 489 | 485 | 485 | ±0 | ±0% | 9,700 |
| 2025/01/27 | 490 | 490 | 485 | 485 | -2 | -0.4% | 13,100 |
| 2025/01/24 | 485 | 489 | 484 | 487 | -1 | -0.2% | 13,800 |
| 2025/01/23 | 489 | 490 | 484 | 488 | +1 | +0.2% | 12,500 |
| 2025/01/22 | 486 | 489 | 485 | 487 | ±0 | ±0% | 6,200 |
| 2025/01/21 | 486 | 488 | 484 | 487 | +2 | +0.4% | 12,900 |
| 2025/01/20 | 482 | 485 | 482 | 485 | +4 | +0.8% | 7,800 |
| 2025/01/17 | 483 | 484 | 481 | 481 | -4 | -0.8% | 12,200 |
| 2025/01/16 | 487 | 487 | 485 | 485 | -2 | -0.4% | 9,600 |
| 2025/01/15 | 486 | 489 | 486 | 487 | ±0 | ±0% | 6,600 |
| 2025/01/14 | 487 | 489 | 484 | 487 | -1 | -0.2% | 16,200 |
| 2025/01/10 | 490 | 491 | 487 | 488 | -2 | -0.4% | 9,200 |
| 2025/01/09 | 492 | 493 | 490 | 490 | -1 | -0.2% | 8,200 |
| 2025/01/08 | 491 | 494 | 491 | 491 | ±0 | ±0% | 5,400 |
| 2025/01/07 | 494 | 494 | 490 | 491 | ±0 | ±0% | 12,300 |
| 2025/01/06 | 492 | 494 | 491 | 491 | +4 | +0.8% | 18,200 |
| 2024/12/30 | 494 | 494 | 487 | 487 | -3 | -0.6% | 13,800 |
| 2024/12/27 | 486 | 491 | 485 | 490 | +5 | +1% | 17,500 |
| 2024/12/26 | 482 | 485 | 481 | 485 | +5 | +1% | 29,700 |
| 2024/12/25 | 476 | 480 | 475 | 480 | +4 | +0.8% | 17,100 |
| 2024/12/24 | 476 | 477 | 473 | 476 | +1 | +0.2% | 14,600 |
| 2024/12/23 | 474 | 477 | 473 | 475 | +1 | +0.2% | 20,700 |
| 2024/12/20 | 477 | 479 | 474 | 474 | -3 | -0.6% | 24,700 |
| 2024/12/19 | 478 | 480 | 477 | 477 | -2 | -0.4% | 7,700 |
| 2024/12/18 | 477 | 481 | 477 | 479 | -1 | -0.2% | 7,700 |
| 2024/12/17 | 482 | 482 | 477 | 480 | -2 | -0.4% | 14,700 |
| 2024/12/16 | 486 | 486 | 481 | 482 | -2 | -0.4% | 12,200 |
| 2024/12/13 | 486 | 486 | 481 | 484 | -3 | -0.6% | 13,200 |
| 2024/12/12 | 490 | 490 | 483 | 487 | -1 | -0.2% | 7,500 |
| 2024/12/11 | 488 | 489 | 483 | 488 | +2 | +0.4% | 11,000 |
| 2024/12/10 | 485 | 486 | 482 | 486 | +5 | +1% | 6,000 |
| 2024/12/09 | 486 | 487 | 480 | 481 | +1 | +0.2% | 7,500 |
| 2024/12/06 | 487 | 487 | 478 | 480 | +1 | +0.2% | 22,000 |
| 2024/12/05 | 477 | 479 | 475 | 479 | +4 | +0.8% | 4,200 |
| 2024/12/04 | 479 | 481 | 475 | 475 | -4 | -0.8% | 11,700 |
| 2024/12/03 | 480 | 481 | 476 | 479 | +1 | +0.2% | 13,400 |
| 2024/12/02 | 478 | 479 | 475 | 478 | ±0 | ±0% | 11,200 |
| 2024/11/29 | 475 | 478 | 475 | 478 | +2 | +0.4% | 4,600 |
| 2024/11/28 | 474 | 477 | 473 | 476 | -1 | -0.2% | 10,400 |
| 2024/11/27 | 477 | 477 | 469 | 477 | +2 | +0.4% | 15,000 |
| 2024/11/26 | 474 | 475 | 472 | 475 | -1 | -0.2% | 10,800 |
| 2024/11/25 | 476 | 477 | 474 | 476 | +2 | +0.4% | 13,000 |
| 2024/11/22 | 478 | 478 | 472 | 474 | -2 | -0.4% | 11,700 |
| 2024/11/21 | 477 | 481 | 474 | 476 | +4 | +0.8% | 24,800 |
| 2024/11/20 | 472 | 475 | 470 | 472 | ±0 | ±0% | 8,600 |
151～
200
件表示中 / 3783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 | 58,100円 | +1.0% | +17.5% | 3.44% | 25.79倍 | 0.51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 |
| ソトー | 79,900円 | +19.5% | +999.9% | 5.01% | 25.14倍 | 0.68倍 |
|
毛織物染色大手、複合繊維も。不動産賃貸が下支え。抗菌や吸水・撥水など特殊加工技術も磨く |
| キムラタン | 4,200円 | +59.3% | +999.9% | 0.00% | 127.27倍 | 9.50倍 |
|
子供服の製造卸。不振の服飾店舗は縮小。２２年４月不動産会社買収し不動産賃貸との２本柱に |
| イチカワ | 197,200円 | -3.9% | -30.9% | 4.06% | 15.00倍 | 0.38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 |
| ダイニック | 99,900円 | +4.4% | +7.0% | 3.50% | 5.12倍 | 0.31倍 |
|
書籍用クロスと染色から出発。基材・製膜技術を軸に情報関連、自動車内装材、不織布など展開 |
市場注目の銘柄
チャート関連のコラム
