富士紡ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 6,640 | 6,830 | 6,640 | 6,830 | +180 | +2.7% | 36,500 |
| 2025/09/12 | 6,710 | 6,720 | 6,630 | 6,650 | -40 | -0.6% | 13,700 |
| 2025/09/11 | 6,680 | 6,700 | 6,640 | 6,690 | +50 | +0.8% | 11,900 |
| 2025/09/10 | 6,720 | 6,720 | 6,630 | 6,640 | -120 | -1.8% | 17,100 |
| 2025/09/09 | 6,820 | 6,850 | 6,730 | 6,760 | -60 | -0.9% | 27,300 |
| 2025/09/08 | 6,820 | 6,930 | 6,770 | 6,820 | +100 | +1.5% | 39,600 |
| 2025/09/05 | 6,590 | 6,730 | 6,540 | 6,720 | +230 | +3.5% | 38,700 |
| 2025/09/04 | 6,520 | 6,520 | 6,430 | 6,490 | -30 | -0.5% | 18,700 |
| 2025/09/03 | 6,520 | 6,650 | 6,490 | 6,520 | -50 | -0.8% | 26,700 |
| 2025/09/02 | 6,570 | 6,600 | 6,510 | 6,570 | +80 | +1.2% | 40,600 |
| 2025/09/01 | 6,440 | 6,520 | 6,410 | 6,490 | +80 | +1.2% | 20,400 |
| 2025/08/29 | 6,380 | 6,470 | 6,290 | 6,410 | +30 | +0.5% | 28,500 |
| 2025/08/28 | 6,440 | 6,440 | 6,330 | 6,380 | -20 | -0.3% | 26,700 |
| 2025/08/27 | 6,430 | 6,440 | 6,370 | 6,400 | +10 | +0.2% | 17,200 |
| 2025/08/26 | 6,380 | 6,480 | 6,380 | 6,390 | +10 | +0.2% | 21,800 |
| 2025/08/25 | 6,450 | 6,450 | 6,340 | 6,380 | -70 | -1.1% | 17,100 |
| 2025/08/22 | 6,410 | 6,450 | 6,390 | 6,450 | +70 | +1.1% | 21,500 |
| 2025/08/21 | 6,350 | 6,390 | 6,300 | 6,380 | +80 | +1.3% | 11,400 |
| 2025/08/20 | 6,330 | 6,400 | 6,240 | 6,300 | -30 | -0.5% | 24,600 |
| 2025/08/19 | 6,230 | 6,360 | 6,220 | 6,330 | +100 | +1.6% | 30,500 |
| 2025/08/18 | 6,230 | 6,250 | 6,180 | 6,230 | +70 | +1.1% | 35,900 |
| 2025/08/15 | 6,160 | 6,200 | 6,080 | 6,160 | -100 | -1.6% | 30,100 |
| 2025/08/14 | 6,290 | 6,350 | 6,210 | 6,260 | -60 | -0.9% | 29,800 |
| 2025/08/13 | 6,270 | 6,370 | 6,210 | 6,320 | +120 | +1.9% | 42,200 |
| 2025/08/12 | 6,080 | 6,200 | 6,080 | 6,200 | +120 | +2% | 37,800 |
| 2025/08/08 | 6,270 | 6,270 | 6,080 | 6,080 | -30 | -0.5% | 22,100 |
| 2025/08/07 | 6,090 | 6,260 | 6,090 | 6,110 | ±0 | ±0% | 30,900 |
| 2025/08/06 | 6,150 | 6,150 | 6,040 | 6,110 | -20 | -0.3% | 27,400 |
| 2025/08/05 | 5,980 | 6,210 | 5,980 | 6,130 | +170 | +2.9% | 83,800 |
| 2025/08/04 | 5,870 | 6,050 | 5,870 | 5,960 | -80 | -1.3% | 47,900 |
| 2025/08/01 | 5,890 | 6,080 | 5,840 | 6,040 | +80 | +1.3% | 101,000 |
| 2025/07/31 | 5,930 | 6,000 | 5,850 | 5,960 | -10 | -0.2% | 105,100 |
| 2025/07/30 | 5,670 | 6,150 | 5,670 | 5,970 | +370 | +6.6% | 132,100 |
| 2025/07/29 | 5,790 | 5,790 | 5,550 | 5,600 | -110 | -1.9% | 83,000 |
| 2025/07/28 | 5,760 | 5,760 | 5,680 | 5,710 | -50 | -0.9% | 37,300 |
| 2025/07/25 | 5,790 | 5,790 | 5,690 | 5,760 | -30 | -0.5% | 37,300 |
| 2025/07/24 | 5,730 | 5,820 | 5,730 | 5,790 | +70 | +1.2% | 26,000 |
| 2025/07/23 | 5,630 | 5,740 | 5,540 | 5,720 | +120 | +2.1% | 87,100 |
| 2025/07/22 | 5,690 | 5,730 | 5,600 | 5,600 | -40 | -0.7% | 20,700 |
| 2025/07/18 | 5,750 | 5,750 | 5,620 | 5,640 | -90 | -1.6% | 15,300 |
| 2025/07/17 | 5,690 | 5,750 | 5,660 | 5,730 | +40 | +0.7% | 14,200 |
| 2025/07/16 | 5,840 | 5,850 | 5,670 | 5,690 | -80 | -1.4% | 23,800 |
| 2025/07/15 | 5,760 | 5,790 | 5,710 | 5,770 | +60 | +1.1% | 28,100 |
| 2025/07/14 | 5,740 | 5,760 | 5,690 | 5,710 | -60 | -1% | 20,500 |
| 2025/07/11 | 5,910 | 5,920 | 5,770 | 5,770 | -80 | -1.4% | 22,300 |
| 2025/07/10 | 5,940 | 5,950 | 5,800 | 5,850 | -70 | -1.2% | 37,000 |
| 2025/07/09 | 5,910 | 5,980 | 5,890 | 5,920 | +40 | +0.7% | 37,400 |
| 2025/07/08 | 5,830 | 5,910 | 5,800 | 5,880 | +100 | +1.7% | 32,700 |
| 2025/07/07 | 5,750 | 5,800 | 5,700 | 5,780 | +30 | +0.5% | 36,500 |
| 2025/07/04 | 5,760 | 5,780 | 5,710 | 5,750 | ±0 | ±0% | 19,100 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「富士紡ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 富士紡ＨＤ | 683,000円 | +7.7% | +7.9% | 2.20% | 16.36倍 | 1.62倍 |
|
関東の綿紡績先駆。生活衣料は「ＢＶＤ」が軸。精密加工研磨材が利益柱で、化学工業品も成長 |
| 帝繊維 | 317,500円 | +15.9% | +31.8% | 1.73% | 19.44倍 | 1.22倍 |
|
消防ホース最大手。１８８７年創業。亜麻から機能繊維、総合防災事業へ。特殊車両も。旧安田系 |
| ＴＳＩ ＨＤ | 112,500円 | -2.3% | +189.0% | 3.56% | 15.65倍 | 0.61倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。ゴルフウェアや「ナノ・ユニバース」が主力 |
| 三陽商 | 345,500円 | -1.0% | -16.5% | 4.02% | 9.00倍 | 0.94倍 |
|
アパレル大手。百貨店が主戦場。「マッキントッシュロンドン」など基幹７ブランド。下期偏重 |
| 小松マテーレ | 86,700円 | +3.7% | +12.8% | 3.11% | 13.31倍 | 0.86倍 |
|
ポリエステル織編物の精練・染色・捺染加工の代表格。大株主の東レが主納入先。企画力高い |
市場注目の銘柄
チャート関連のコラム
