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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 5,560 | 5,600 | 5,440 | 5,520 | +20 | +0.4% | 42,800 |
| 2024/11/28 | 5,370 | 5,580 | 5,340 | 5,500 | +130 | +2.4% | 44,800 |
| 2024/11/27 | 5,390 | 5,520 | 5,310 | 5,370 | -80 | -1.5% | 88,700 |
| 2024/11/26 | 5,350 | 5,520 | 5,300 | 5,450 | +80 | +1.5% | 88,300 |
| 2024/11/25 | 5,300 | 5,480 | 5,280 | 5,370 | +120 | +2.3% | 110,800 |
| 2024/11/22 | 5,090 | 5,280 | 5,060 | 5,250 | +160 | +3.1% | 66,800 |
| 2024/11/21 | 5,160 | 5,280 | 5,070 | 5,090 | -20 | -0.4% | 54,900 |
| 2024/11/20 | 5,000 | 5,230 | 4,940 | 5,110 | +10 | +0.2% | 75,300 |
| 2024/11/19 | 4,920 | 5,110 | 4,920 | 5,100 | +190 | +3.9% | 96,300 |
| 2024/11/18 | 4,840 | 4,975 | 4,760 | 4,910 | ±0 | ±0% | 85,200 |
| 2024/11/15 | 4,705 | 4,940 | 4,690 | 4,910 | +135 | +2.8% | 69,400 |
| 2024/11/14 | 4,820 | 4,850 | 4,765 | 4,775 | -10 | -0.2% | 21,800 |
| 2024/11/13 | 4,855 | 4,855 | 4,785 | 4,785 | -70 | -1.4% | 15,400 |
| 2024/11/12 | 4,870 | 4,945 | 4,840 | 4,855 | +5 | +0.1% | 19,800 |
| 2024/11/11 | 4,850 | 4,900 | 4,805 | 4,850 | +20 | +0.4% | 20,100 |
| 2024/11/08 | 4,995 | 5,000 | 4,815 | 4,830 | -45 | -0.9% | 31,000 |
| 2024/11/07 | 4,815 | 4,900 | 4,720 | 4,875 | +95 | +2% | 41,900 |
| 2024/11/06 | 4,775 | 4,830 | 4,645 | 4,780 | +5 | +0.1% | 33,900 |
| 2024/11/05 | 4,690 | 4,775 | 4,635 | 4,775 | +180 | +3.9% | 58,000 |
| 2024/11/01 | 4,700 | 4,710 | 4,510 | 4,595 | -115 | -2.4% | 75,300 |
| 2024/10/31 | 4,800 | 4,905 | 4,580 | 4,710 | -20 | -0.4% | 157,000 |
| 2024/10/30 | 4,725 | 4,730 | 4,630 | 4,730 | +105 | +2.3% | 133,800 |
| 2024/10/29 | 4,610 | 4,650 | 4,570 | 4,625 | +40 | +0.9% | 27,600 |
| 2024/10/28 | 4,565 | 4,645 | 4,555 | 4,585 | +90 | +2% | 16,900 |
| 2024/10/25 | 4,600 | 4,600 | 4,470 | 4,495 | -65 | -1.4% | 18,500 |
| 2024/10/24 | 4,500 | 4,575 | 4,495 | 4,560 | +25 | +0.6% | 31,000 |
| 2024/10/23 | 4,595 | 4,635 | 4,510 | 4,535 | -60 | -1.3% | 21,900 |
| 2024/10/22 | 4,655 | 4,680 | 4,570 | 4,595 | -65 | -1.4% | 26,400 |
| 2024/10/21 | 4,745 | 4,745 | 4,660 | 4,660 | -55 | -1.2% | 13,400 |
| 2024/10/18 | 4,670 | 4,725 | 4,635 | 4,715 | +30 | +0.6% | 26,100 |
| 2024/10/17 | 4,755 | 4,795 | 4,675 | 4,685 | -30 | -0.6% | 19,500 |
| 2024/10/16 | 4,700 | 4,765 | 4,670 | 4,715 | -30 | -0.6% | 19,000 |
| 2024/10/15 | 4,755 | 4,790 | 4,730 | 4,745 | +45 | +1% | 20,800 |
| 2024/10/11 | 4,755 | 4,795 | 4,670 | 4,700 | -20 | -0.4% | 16,800 |
| 2024/10/10 | 4,835 | 4,835 | 4,715 | 4,720 | -80 | -1.7% | 18,000 |
| 2024/10/09 | 4,730 | 4,825 | 4,730 | 4,800 | +95 | +2% | 37,100 |
| 2024/10/08 | 4,790 | 4,815 | 4,680 | 4,705 | -145 | -3% | 28,000 |
| 2024/10/07 | 4,850 | 4,895 | 4,800 | 4,850 | +55 | +1.1% | 25,800 |
| 2024/10/04 | 4,805 | 4,875 | 4,770 | 4,795 | +5 | +0.1% | 25,300 |
| 2024/10/03 | 4,830 | 4,930 | 4,745 | 4,790 | +170 | +3.7% | 52,500 |
| 2024/10/02 | 4,640 | 4,685 | 4,585 | 4,620 | -20 | -0.4% | 19,100 |
| 2024/10/01 | 4,585 | 4,675 | 4,575 | 4,640 | +95 | +2.1% | 21,700 |
| 2024/09/30 | 4,545 | 4,650 | 4,475 | 4,545 | -70 | -1.5% | 34,100 |
| 2024/09/27 | 4,590 | 4,685 | 4,575 | 4,615 | -10 | -0.2% | 39,900 |
| 2024/09/26 | 4,545 | 4,635 | 4,530 | 4,625 | +80 | +1.8% | 25,000 |
| 2024/09/25 | 4,600 | 4,600 | 4,490 | 4,545 | -30 | -0.7% | 22,900 |
| 2024/09/24 | 4,615 | 4,615 | 4,530 | 4,575 | +60 | +1.3% | 17,400 |
| 2024/09/20 | 4,570 | 4,630 | 4,475 | 4,515 | +5 | +0.1% | 47,000 |
| 2024/09/19 | 4,485 | 4,550 | 4,445 | 4,510 | +95 | +2.2% | 20,100 |
| 2024/09/18 | 4,420 | 4,420 | 4,350 | 4,415 | +65 | +1.5% | 21,800 |
1～
50
件表示中 / 3591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 | 552,000円 | +21.0% | +89.3% | 2.17% | 15.27倍 | 1.37倍 |
|
関東の綿紡績先駆。繊維は「ＢＶＤ」製品が柱。精密加工研磨材が利益柱で、化学工業品も成長 |
| ＴＳＩ ＨＤ | 89,300円 | +3.0% | -33.5% | 2.13% | 15.92倍 | 0.68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 |
| 帝繊維 | 246,800円 | +21.3% | +26.1% | 2.03% | 20.17倍 | 0.98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 |
| 小松マテーレ | 80,200円 | +6.4% | +2.2% | 2.99% | 13.13倍 | 0.82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 |
| 三陽商 | 264,700円 | +1.9% | +6.8% | 4.72% | 9.70倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
