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 |
|---|---|---|---|---|---|---|---|
| 2023/08/14 | 3,505 | 3,515 | 3,435 | 3,465 | -40 | -1.1% | 41,100 |
| 2023/08/10 | 3,485 | 3,530 | 3,455 | 3,505 | +20 | +0.6% | 16,700 |
| 2023/08/09 | 3,500 | 3,550 | 3,465 | 3,485 | -5 | -0.1% | 24,900 |
| 2023/08/08 | 3,540 | 3,540 | 3,475 | 3,490 | -50 | -1.4% | 39,500 |
| 2023/08/07 | 3,580 | 3,595 | 3,515 | 3,540 | -55 | -1.5% | 48,200 |
| 2023/08/04 | 3,595 | 3,635 | 3,570 | 3,595 | -60 | -1.6% | 26,200 |
| 2023/08/03 | 3,750 | 3,785 | 3,625 | 3,655 | -135 | -3.6% | 37,600 |
| 2023/08/02 | 3,690 | 3,860 | 3,690 | 3,790 | +35 | +0.9% | 40,500 |
| 2023/08/01 | 3,760 | 3,760 | 3,705 | 3,755 | -10 | -0.3% | 30,100 |
| 2023/07/31 | 3,670 | 3,825 | 3,645 | 3,765 | +165 | +4.6% | 69,100 |
| 2023/07/28 | 3,630 | 3,665 | 3,470 | 3,600 | -60 | -1.6% | 97,400 |
| 2023/07/27 | 3,675 | 3,705 | 3,640 | 3,660 | -15 | -0.4% | 67,000 |
| 2023/07/26 | 3,535 | 3,685 | 3,465 | 3,675 | +280 | +8.2% | 174,100 |
| 2023/07/25 | 3,380 | 3,430 | 3,355 | 3,395 | +45 | +1.3% | 31,500 |
| 2023/07/24 | 3,280 | 3,400 | 3,280 | 3,350 | +85 | +2.6% | 31,800 |
| 2023/07/21 | 3,185 | 3,290 | 3,180 | 3,265 | +80 | +2.5% | 49,500 |
| 2023/07/20 | 3,195 | 3,210 | 3,175 | 3,185 | -35 | -1.1% | 10,200 |
| 2023/07/19 | 3,215 | 3,220 | 3,190 | 3,220 | +30 | +0.9% | 13,100 |
| 2023/07/18 | 3,190 | 3,205 | 3,170 | 3,190 | ±0 | ±0% | 18,200 |
| 2023/07/14 | 3,215 | 3,215 | 3,175 | 3,190 | +5 | +0.2% | 32,400 |
| 2023/07/13 | 3,170 | 3,200 | 3,135 | 3,185 | +25 | +0.8% | 26,800 |
| 2023/07/12 | 3,190 | 3,190 | 3,160 | 3,160 | -10 | -0.3% | 7,700 |
| 2023/07/11 | 3,215 | 3,230 | 3,170 | 3,170 | -25 | -0.8% | 19,900 |
| 2023/07/10 | 3,180 | 3,220 | 3,180 | 3,195 | +25 | +0.8% | 16,700 |
| 2023/07/07 | 3,185 | 3,210 | 3,170 | 3,170 | -50 | -1.6% | 16,000 |
| 2023/07/06 | 3,230 | 3,230 | 3,185 | 3,220 | -10 | -0.3% | 11,700 |
| 2023/07/05 | 3,200 | 3,230 | 3,190 | 3,230 | +30 | +0.9% | 18,300 |
| 2023/07/04 | 3,210 | 3,230 | 3,195 | 3,200 | -30 | -0.9% | 18,000 |
| 2023/07/03 | 3,210 | 3,235 | 3,210 | 3,230 | +45 | +1.4% | 14,400 |
| 2023/06/30 | 3,200 | 3,205 | 3,180 | 3,185 | -10 | -0.3% | 24,700 |
| 2023/06/29 | 3,170 | 3,195 | 3,170 | 3,195 | +30 | +0.9% | 26,800 |
| 2023/06/28 | 3,140 | 3,165 | 3,140 | 3,165 | +30 | +1% | 21,300 |
| 2023/06/27 | 3,115 | 3,135 | 3,110 | 3,135 | +5 | +0.2% | 13,500 |
| 2023/06/26 | 3,135 | 3,145 | 3,110 | 3,130 | +10 | +0.3% | 14,500 |
| 2023/06/23 | 3,150 | 3,160 | 3,110 | 3,120 | -15 | -0.5% | 15,300 |
| 2023/06/22 | 3,135 | 3,145 | 3,125 | 3,135 | ±0 | ±0% | 12,300 |
| 2023/06/21 | 3,140 | 3,155 | 3,120 | 3,135 | -5 | -0.2% | 18,200 |
| 2023/06/20 | 3,135 | 3,145 | 3,115 | 3,140 | +5 | +0.2% | 16,100 |
| 2023/06/19 | 3,155 | 3,160 | 3,120 | 3,135 | -10 | -0.3% | 26,700 |
| 2023/06/16 | 3,145 | 3,155 | 3,125 | 3,145 | -5 | -0.2% | 40,900 |
| 2023/06/15 | 3,130 | 3,150 | 3,130 | 3,150 | +30 | +1% | 22,700 |
| 2023/06/14 | 3,120 | 3,130 | 3,080 | 3,120 | +15 | +0.5% | 48,500 |
| 2023/06/13 | 3,110 | 3,115 | 3,090 | 3,105 | +10 | +0.3% | 24,900 |
| 2023/06/12 | 3,090 | 3,110 | 3,080 | 3,095 | +10 | +0.3% | 17,900 |
| 2023/06/09 | 3,080 | 3,095 | 3,070 | 3,085 | +5 | +0.2% | 24,500 |
| 2023/06/08 | 3,075 | 3,110 | 3,065 | 3,080 | +5 | +0.2% | 21,600 |
| 2023/06/07 | 3,080 | 3,120 | 3,065 | 3,075 | +10 | +0.3% | 30,700 |
| 2023/06/06 | 3,050 | 3,070 | 3,045 | 3,065 | +15 | +0.5% | 17,500 |
| 2023/06/05 | 3,050 | 3,070 | 3,045 | 3,050 | +40 | +1.3% | 12,100 |
| 2023/06/02 | 2,977 | 3,015 | 2,976 | 3,010 | +33 | +1.1% | 27,900 |
451～
500
件表示中 / 3722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 | 531,000円 | +7.7% | +7.9% | 2.82% | 12.79倍 | 1.26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 |
| 片 倉 | 225,900円 | +3.0% | +0.3% | 2.21% | 17.85倍 | 0.83倍 |
|
１８７３年繊維で発祥。医薬品、機械も。賃貸・商業施設など不動産が柱。総還元性向６０％目安 |
| 帝繊維 | 268,300円 | +15.9% | +31.8% | 2.05% | 16.43倍 | 1.04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 |
| ＴＥＮＴＩＡＬ | 609,000円 | -26.0% | - | 0.00% | 98.09倍 | 19.87倍 |
|
健康維持など高付加価値の機能性寝衣が柱、寝具、サンダルも。販路は自社ＥＣ軸。実店舗も展開 |
| 三陽商 | 285,600円 | +3.3% | +16.8% | 4.87% | 7.43倍 | 0.77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
