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 |
|---|---|---|---|---|---|---|---|
| 2026/07/03 | 4,230 | 4,515 | 4,225 | 4,490 | +120 | +2.7% | 221,900 |
| 2026/07/02 | 4,505 | 4,625 | 4,245 | 4,370 | +5 | +0.1% | 338,600 |
| 2026/07/01 | 4,320 | 4,435 | 4,305 | 4,365 | +115 | +2.7% | 129,700 |
| 2026/06/30 | 4,300 | 4,350 | 4,225 | 4,250 | -5 | -0.1% | 143,000 |
| 2026/06/29 | 4,270 | 4,280 | 4,120 | 4,255 | -65 | -1.5% | 133,100 |
| 2026/06/26 | 4,285 | 4,380 | 4,240 | 4,320 | +30 | +0.7% | 172,900 |
| 2026/06/25 | 4,315 | 4,335 | 4,230 | 4,290 | +90 | +2.1% | 152,800 |
| 2026/06/24 | 4,200 | 4,285 | 4,135 | 4,200 | -25 | -0.6% | 151,400 |
| 2026/06/23 | 4,095 | 4,315 | 4,095 | 4,225 | +105 | +2.5% | 191,100 |
| 2026/06/22 | 4,230 | 4,330 | 4,105 | 4,120 | -105 | -2.5% | 270,700 |
| 2026/06/19 | 4,170 | 4,365 | 4,095 | 4,225 | +125 | +3% | 338,600 |
| 2026/06/18 | 3,940 | 4,295 | 3,925 | 4,100 | +180 | +4.6% | 359,200 |
| 2026/06/17 | 3,735 | 3,925 | 3,700 | 3,920 | +155 | +4.1% | 129,200 |
| 2026/06/16 | 3,875 | 3,895 | 3,755 | 3,765 | -90 | -2.3% | 100,300 |
| 2026/06/15 | 4,030 | 4,030 | 3,850 | 3,855 | +35 | +0.9% | 140,700 |
| 2026/06/12 | 3,710 | 3,890 | 3,710 | 3,820 | +180 | +4.9% | 218,500 |
| 2026/06/11 | 3,505 | 3,665 | 3,445 | 3,640 | +15 | +0.4% | 150,100 |
| 2026/06/10 | 3,695 | 3,705 | 3,560 | 3,625 | -175 | -4.6% | 190,000 |
| 2026/06/09 | 3,820 | 3,865 | 3,700 | 3,800 | +110 | +3% | 155,700 |
| 2026/06/08 | 3,605 | 3,770 | 3,600 | 3,690 | -310 | -7.8% | 197,400 |
| 2026/06/05 | 3,800 | 4,010 | 3,775 | 4,000 | +175 | +4.6% | 209,800 |
| 2026/06/04 | 3,925 | 3,925 | 3,800 | 3,825 | -170 | -4.3% | 162,400 |
| 2026/06/03 | 3,985 | 4,110 | 3,960 | 3,995 | -20 | -0.5% | 187,800 |
| 2026/06/02 | 4,070 | 4,100 | 3,900 | 4,015 | -50 | -1.2% | 220,100 |
| 2026/06/01 | 3,960 | 4,110 | 3,900 | 4,065 | +80 | +2% | 193,700 |
| 2026/05/29 | 4,030 | 4,085 | 3,955 | 3,985 | -30 | -0.7% | 194,000 |
| 2026/05/28 | 4,020 | 4,060 | 3,895 | 4,015 | -105 | -2.5% | 246,600 |
| 2026/05/27 | 4,365 | 4,405 | 4,085 | 4,120 | -190 | -4.4% | 141,500 |
| 2026/05/26 | 4,300 | 4,365 | 4,225 | 4,310 | -25 | -0.6% | 138,700 |
| 2026/05/25 | 4,475 | 4,510 | 4,325 | 4,335 | -70 | -1.6% | 203,000 |
| 2026/05/22 | 4,260 | 4,445 | 4,255 | 4,405 | +215 | +5.1% | 174,200 |
| 2026/05/21 | 4,220 | 4,290 | 4,170 | 4,190 | +5 | +0.1% | 166,600 |
| 2026/05/20 | 4,200 | 4,225 | 4,060 | 4,185 | -55 | -1.3% | 179,300 |
| 2026/05/19 | 4,360 | 4,385 | 4,185 | 4,240 | -10 | -0.2% | 229,900 |
| 2026/05/18 | 4,440 | 4,470 | 4,215 | 4,250 | -120 | -2.7% | 216,500 |
| 2026/05/15 | 4,350 | 4,545 | 4,140 | 4,370 | +25 | +0.6% | 742,900 |
| 2026/05/14 | 4,300 | 4,425 | 4,265 | 4,345 | +95 | +2.2% | 272,000 |
| 2026/05/13 | 4,140 | 4,285 | 4,115 | 4,250 | +40 | +1% | 178,500 |
| 2026/05/12 | 4,170 | 4,295 | 4,160 | 4,210 | +215 | +5.4% | 355,900 |
| 2026/05/11 | 4,000 | 4,055 | 3,950 | 3,995 | +40 | +1% | 183,800 |
| 2026/05/08 | 3,940 | 4,060 | 3,865 | 3,955 | -30 | -0.8% | 235,100 |
| 2026/05/07 | 4,000 | 4,170 | 3,970 | 3,985 | +100 | +2.6% | 374,600 |
| 2026/05/01 | 3,975 | 3,985 | 3,860 | 3,885 | -20 | -0.5% | 158,900 |
| 2026/04/30 | 3,900 | 3,990 | 3,865 | 3,905 | -55 | -1.4% | 243,500 |
| 2026/04/28 | 3,815 | 3,975 | 3,765 | 3,960 | +125 | +3.3% | 239,200 |
| 2026/04/27 | 3,800 | 3,845 | 3,625 | 3,835 | +75 | +2% | 440,200 |
| 2026/04/24 | 3,560 | 3,790 | 3,550 | 3,760 | +355 | +10.4% | 552,600 |
| 2026/04/23 | 3,490 | 3,525 | 3,350 | 3,405 | -70 | -2% | 222,300 |
| 2026/04/22 | 3,520 | 3,575 | 3,460 | 3,475 | -115 | -3.2% | 390,000 |
| 2026/04/21 | 3,720 | 3,780 | 3,590 | 3,590 | -85 | -2.3% | 282,100 |
1～
50
件表示中 / 3977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 | 449,000円 | +14.7% | +12.5% | 1.74% | 24.03倍 | 2.93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 |
| セーレン | 345,500円 | +10.8% | -4.1% | 2.20% | 13.50倍 | 1.26倍 |
|
自動車用シート材大手、エアバッグも。スポーツ用など衣料強い。半導体加工や人工衛星も |
| クラボウ | 1,061,000円 | +7.1% | +12.9% | 3.12% | 12.91倍 | 1.27倍 |
|
綿紡績大手。高機能樹脂、フィルム等の化成品事業、ＦＡや産業用装置等のメカトロ事業が柱に |
| ニッケ | 178,900円 | +8.9% | +3.3% | 2.79% | 12.27倍 | 0.89倍 |
|
羊毛紡織の老舗。利益柱は商業施設運営と不動産賃貸。不織布軸に産業資材、介護施設等も展開 |
| グンゼ | 400,000円 | +0.8% | +70.7% | 5.40% | 24.11倍 | 1.12倍 |
|
紳士肌着首位。フィルム、エンプラなど機能材が利益柱。組織補強材、骨接合材など医療分野も |
市場注目の銘柄
チャート関連のコラム
