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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,679 | 1,679 | 1,679 | 1,679 | ±0 | ±0% | 100 |
| 2025/08/14 | 1,607 | 1,679 | 1,601 | 1,679 | +45 | +2.8% | 4,200 |
| 2025/08/13 | 1,631 | 1,634 | 1,620 | 1,634 | +5 | +0.3% | 2,000 |
| 2025/08/12 | 1,629 | 1,629 | 1,629 | 1,629 | ±0 | ±0% | 500 |
| 2025/08/08 | 1,608 | 1,630 | 1,608 | 1,629 | - | - | 1,600 |
| 2025/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/04 | 1,598 | 1,602 | 1,598 | 1,602 | - | - | 200 |
| 2025/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/29 | 1,598 | 1,598 | 1,598 | 1,598 | -36 | -2.2% | 300 |
| 2025/07/28 | 1,634 | 1,634 | 1,634 | 1,634 | -3 | -0.2% | 100 |
| 2025/07/25 | 1,637 | 1,637 | 1,637 | 1,637 | +6 | +0.4% | 100 |
| 2025/07/24 | 1,631 | 1,637 | 1,631 | 1,631 | +2 | +0.1% | 1,000 |
| 2025/07/23 | 1,620 | 1,629 | 1,620 | 1,629 | +11 | +0.7% | 200 |
| 2025/07/22 | 1,608 | 1,619 | 1,605 | 1,618 | +36 | +2.3% | 1,700 |
| 2025/07/18 | 1,573 | 1,582 | 1,573 | 1,582 | +9 | +0.6% | 400 |
| 2025/07/17 | 1,572 | 1,573 | 1,572 | 1,573 | - | - | 500 |
| 2025/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/14 | 1,590 | 1,590 | 1,590 | 1,590 | - | - | 100 |
| 2025/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/10 | 1,570 | 1,570 | 1,570 | 1,570 | - | - | 100 |
| 2025/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 1,570 | 1,570 | 1,570 | 1,570 | - | - | 600 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/01 | 1,608 | 1,610 | 1,589 | 1,610 | +20 | +1.3% | 1,700 |
| 2025/06/30 | 1,605 | 1,605 | 1,590 | 1,590 | -16 | -1% | 800 |
| 2025/06/27 | 1,608 | 1,608 | 1,606 | 1,606 | +32 | +2% | 700 |
| 2025/06/26 | 1,561 | 1,574 | 1,561 | 1,574 | - | - | 600 |
| 2025/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/20 | 1,561 | 1,561 | 1,561 | 1,561 | -36 | -2.3% | 100 |
| 2025/06/19 | 1,597 | 1,597 | 1,597 | 1,597 | - | - | 100 |
| 2025/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/17 | 1,557 | 1,557 | 1,557 | 1,557 | -20 | -1.3% | 100 |
| 2025/06/16 | 1,566 | 1,577 | 1,566 | 1,577 | -29 | -1.8% | 600 |
| 2025/06/13 | 1,555 | 1,610 | 1,555 | 1,606 | - | - | 1,400 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 1,560 | 1,560 | 1,560 | 1,560 | -40 | -2.5% | 300 |
| 2025/06/10 | 1,583 | 1,610 | 1,583 | 1,600 | +48 | +3.1% | 800 |
| 2025/06/09 | 1,571 | 1,583 | 1,552 | 1,552 | -10 | -0.6% | 1,100 |
| 2025/06/06 | 1,562 | 1,562 | 1,562 | 1,562 | ±0 | ±0% | 200 |
| 2025/06/05 | 1,562 | 1,562 | 1,562 | 1,562 | +4 | +0.3% | 400 |
1～
50
件表示中 / 3763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 | 167,900円 | -0.3% | - | 2.98% | - | 0.24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 | 87,900円 | -0.3% | -29.7% | 2.84% | 55.49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 |
| 山 喜 | 17,000円 | +2.1% | +999.9% | 1.76% | 16.07倍 | 0.57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 |
| ナイガイ | 27,800円 | +2.6% | -0.7% | 0.00% | 18.10倍 | 0.33倍 |
|
靴下、ストッキングの老舗。タビオと資本業務提携。百貨店、量販店に加え、ＥＣ等販路開拓 |
| オーミケンシ | 28,800円 | +2.7% | +733.3% | 0.00% | 88.34倍 | 2.07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
チャート関連のコラム
