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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 416 | 419 | 414 | 419 | +4 | +1% | 4,600 |
| 2010/06/23 | 418 | 419 | 413 | 415 | -3 | -0.7% | 1,900 |
| 2010/06/22 | 421 | 421 | 417 | 418 | -3 | -0.7% | 1,000 |
| 2010/06/21 | 418 | 421 | 418 | 421 | +3 | +0.7% | 4,300 |
| 2010/06/18 | 415 | 418 | 415 | 418 | +3 | +0.7% | 3,100 |
| 2010/06/17 | 414 | 418 | 413 | 415 | +1 | +0.2% | 3,800 |
| 2010/06/16 | 416 | 417 | 413 | 414 | +4 | +1% | 3,100 |
| 2010/06/15 | 407 | 413 | 407 | 410 | +3 | +0.7% | 1,200 |
| 2010/06/14 | 410 | 417 | 405 | 407 | -1 | -0.2% | 2,800 |
| 2010/06/11 | 413 | 414 | 408 | 408 | -12 | -2.9% | 36,400 |
| 2010/06/10 | 411 | 420 | 411 | 420 | +10 | +2.4% | 19,200 |
| 2010/06/09 | 412 | 412 | 407 | 410 | +2 | +0.5% | 2,600 |
| 2010/06/08 | 408 | 409 | 408 | 408 | -1 | -0.2% | 3,100 |
| 2010/06/07 | 409 | 409 | 408 | 409 | -3 | -0.7% | 3,200 |
| 2010/06/04 | 409 | 412 | 409 | 412 | +3 | +0.7% | 1,300 |
| 2010/06/03 | 410 | 410 | 407 | 409 | ±0 | ±0% | 4,500 |
| 2010/06/02 | 407 | 409 | 406 | 409 | +1 | +0.2% | 2,400 |
| 2010/06/01 | 407 | 408 | 406 | 408 | ±0 | ±0% | 2,400 |
| 2010/05/31 | 395 | 409 | 395 | 408 | +10 | +2.5% | 5,400 |
| 2010/05/28 | 401 | 402 | 397 | 398 | -2 | -0.5% | 10,000 |
| 2010/05/27 | 403 | 403 | 400 | 400 | -11 | -2.7% | 6,900 |
| 2010/05/26 | 417 | 417 | 404 | 411 | +1 | +0.2% | 12,600 |
| 2010/05/25 | 401 | 410 | 401 | 410 | +4 | +1% | 9,800 |
| 2010/05/24 | 403 | 414 | 400 | 406 | +3 | +0.7% | 9,200 |
| 2010/05/21 | 410 | 412 | 402 | 403 | -17 | -4% | 13,300 |
| 2010/05/20 | 420 | 424 | 416 | 420 | ±0 | ±0% | 2,700 |
| 2010/05/19 | 410 | 425 | 408 | 420 | +4 | +1% | 5,900 |
| 2010/05/18 | 410 | 416 | 410 | 416 | +5 | +1.2% | 5,100 |
| 2010/05/17 | 423 | 423 | 411 | 411 | -4 | -1% | 8,300 |
| 2010/05/14 | 411 | 420 | 411 | 415 | -4 | -1% | 6,300 |
| 2010/05/13 | 416 | 420 | 415 | 419 | +3 | +0.7% | 2,300 |
| 2010/05/12 | 422 | 423 | 416 | 416 | ±0 | ±0% | 8,900 |
| 2010/05/11 | 418 | 418 | 410 | 416 | +4 | +1% | 5,500 |
| 2010/05/10 | 404 | 412 | 403 | 412 | +6 | +1.5% | 11,000 |
| 2010/05/07 | 415 | 417 | 403 | 406 | -14 | -3.3% | 9,700 |
| 2010/05/06 | 424 | 424 | 418 | 420 | -5 | -1.2% | 10,100 |
| 2010/04/30 | 426 | 429 | 424 | 425 | -1 | -0.2% | 4,100 |
| 2010/04/28 | 426 | 434 | 421 | 426 | -2 | -0.5% | 10,600 |
| 2010/04/27 | 430 | 430 | 424 | 428 | -6 | -1.4% | 20,600 |
| 2010/04/26 | 430 | 434 | 422 | 434 | +4 | +0.9% | 33,400 |
| 2010/04/23 | 428 | 430 | 424 | 430 | +5 | +1.2% | 9,100 |
| 2010/04/22 | 422 | 427 | 421 | 425 | -2 | -0.5% | 5,700 |
| 2010/04/21 | 430 | 430 | 426 | 427 | +1 | +0.2% | 6,600 |
| 2010/04/20 | 421 | 428 | 421 | 426 | +6 | +1.4% | 3,900 |
| 2010/04/19 | 424 | 424 | 420 | 420 | -8 | -1.9% | 3,500 |
| 2010/04/16 | 430 | 430 | 425 | 428 | +1 | +0.2% | 4,300 |
| 2010/04/15 | 430 | 430 | 426 | 427 | +2 | +0.5% | 3,000 |
| 2010/04/14 | 430 | 430 | 425 | 425 | -3 | -0.7% | 7,000 |
| 2010/04/13 | 427 | 430 | 424 | 428 | +1 | +0.2% | 5,800 |
| 2010/04/12 | 426 | 429 | 426 | 427 | +1 | +0.2% | 3,500 |
3401～
3450
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
