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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 1,428.3 | 1,445 | 1,416.7 | 1,431.7 | -6.7 | -0.5% | 54,600 |
| 2024/04/02 | 1,481.7 | 1,481.7 | 1,425 | 1,438.3 | -28.3 | -1.9% | 67,500 |
| 2024/04/01 | 1,488.3 | 1,488.3 | 1,463.3 | 1,466.7 | -21.7 | -1.5% | 45,900 |
| 2024/03/29 | 1,476.7 | 1,498.3 | 1,453.3 | 1,488.3 | +35 | +2.4% | 41,100 |
| 2024/03/28 | 1,481.7 | 1,481.7 | 1,445 | 1,453.3 | -26.7 | -1.8% | 35,100 |
| 2024/03/27 | 1,458.3 | 1,488.3 | 1,458.3 | 1,480 | +20 | +1.4% | 41,700 |
| 2024/03/26 | 1,468.3 | 1,468.3 | 1,448.3 | 1,460 | -13.3 | -0.9% | 34,200 |
| 2024/03/25 | 1,478.3 | 1,498.3 | 1,473.3 | 1,473.3 | -15 | -1% | 35,700 |
| 2024/03/22 | 1,485 | 1,508.3 | 1,466.7 | 1,488.3 | +15 | +1% | 69,000 |
| 2024/03/21 | 1,478.3 | 1,485 | 1,463.3 | 1,473.3 | -5 | -0.3% | 53,100 |
| 2024/03/19 | 1,453.3 | 1,483.3 | 1,453.3 | 1,478.3 | +18.3 | +1.3% | 21,900 |
| 2024/03/18 | 1,473.3 | 1,473.3 | 1,450 | 1,460 | -11.7 | -0.8% | 39,300 |
| 2024/03/15 | 1,476.7 | 1,476.7 | 1,460 | 1,471.7 | -5 | -0.3% | 57,300 |
| 2024/03/14 | 1,473.3 | 1,480 | 1,455 | 1,476.7 | +10 | +0.7% | 29,700 |
| 2024/03/13 | 1,493.3 | 1,518.3 | 1,458.3 | 1,466.7 | -28.3 | -1.9% | 104,400 |
| 2024/03/12 | 1,473.3 | 1,503.3 | 1,473.3 | 1,495 | +21.7 | +1.5% | 118,200 |
| 2024/03/11 | 1,480 | 1,490 | 1,463.3 | 1,473.3 | -30 | -2% | 43,500 |
| 2024/03/08 | 1,463.3 | 1,521.7 | 1,463.3 | 1,503.3 | +35 | +2.4% | 109,800 |
| 2024/03/07 | 1,460 | 1,473.3 | 1,446.7 | 1,468.3 | +16.7 | +1.1% | 68,100 |
| 2024/03/06 | 1,455 | 1,461.7 | 1,443.3 | 1,451.7 | -6.7 | -0.5% | 60,900 |
| 2024/03/05 | 1,451.7 | 1,478.3 | 1,441.7 | 1,458.3 | -1.7 | -0.1% | 48,600 |
| 2024/03/04 | 1,483.3 | 1,498.3 | 1,451.7 | 1,460 | -40 | -2.7% | 97,800 |
| 2024/03/01 | 1,491.7 | 1,521.7 | 1,471.7 | 1,500 | +8.3 | +0.6% | 87,300 |
| 2024/02/29 | 1,506.7 | 1,518.3 | 1,485 | 1,491.7 | -5 | -0.3% | 101,400 |
| 2024/02/28 | 1,468.3 | 1,505 | 1,468.3 | 1,496.7 | +21.7 | +1.5% | 77,100 |
| 2024/02/27 | 1,460 | 1,475 | 1,450 | 1,475 | +3.3 | +0.2% | 119,100 |
| 2024/02/26 | 1,500 | 1,500 | 1,463.3 | 1,471.7 | -28.3 | -1.9% | 71,100 |
| 2024/02/22 | 1,480 | 1,505 | 1,480 | 1,500 | +30 | +2% | 78,900 |
| 2024/02/21 | 1,478.3 | 1,503.3 | 1,470 | 1,470 | -21.7 | -1.5% | 65,700 |
| 2024/02/20 | 1,500 | 1,510 | 1,486.7 | 1,491.7 | +3.3 | +0.2% | 53,100 |
| 2024/02/19 | 1,485 | 1,498.3 | 1,470 | 1,488.3 | +3.3 | +0.2% | 75,900 |
| 2024/02/16 | 1,438.3 | 1,503.3 | 1,420 | 1,485 | +70 | +4.9% | 176,400 |
| 2024/02/15 | 1,445 | 1,465 | 1,406.7 | 1,415 | -30 | -2.1% | 87,600 |
| 2024/02/14 | 1,475 | 1,475 | 1,441.7 | 1,445 | -30 | -2% | 69,900 |
| 2024/02/13 | 1,438.3 | 1,481.7 | 1,438.3 | 1,475 | +43.3 | +3% | 144,300 |
| 2024/02/09 | 1,433.3 | 1,463.3 | 1,420 | 1,431.7 | +20 | +1.4% | 190,800 |
| 2024/02/08 | 1,413.3 | 1,435 | 1,400 | 1,411.7 | -15 | -1.1% | 57,900 |
| 2024/02/07 | 1,416.7 | 1,436.7 | 1,405 | 1,426.7 | -1.7 | -0.1% | 69,000 |
| 2024/02/06 | 1,413.3 | 1,440 | 1,413.3 | 1,428.3 | -5 | -0.3% | 76,200 |
| 2024/02/05 | 1,465 | 1,466.7 | 1,433.3 | 1,433.3 | -36.7 | -2.5% | 77,400 |
| 2024/02/02 | 1,516.7 | 1,526.7 | 1,465 | 1,470 | ±0 | ±0% | 287,700 |
| 2024/02/01 | 1,471.7 | 1,500 | 1,435 | 1,470 | +45 | +3.2% | 430,500 |
| 2024/01/31 | 1,323.3 | 1,426.7 | 1,308.3 | 1,425 | +113.3 | +8.6% | 344,700 |
| 2024/01/30 | 1,326.7 | 1,326.7 | 1,308.3 | 1,311.7 | -5 | -0.4% | 81,000 |
| 2024/01/29 | 1,308.3 | 1,325 | 1,300 | 1,316.7 | +18.3 | +1.4% | 68,400 |
| 2024/01/26 | 1,313.3 | 1,313.3 | 1,295 | 1,298.3 | -8.3 | -0.6% | 67,800 |
| 2024/01/25 | 1,273.3 | 1,310 | 1,266.7 | 1,306.7 | +33.3 | +2.6% | 116,100 |
| 2024/01/24 | 1,291.7 | 1,291.7 | 1,263.3 | 1,273.3 | -3.3 | -0.3% | 66,000 |
| 2024/01/23 | 1,291.7 | 1,295 | 1,273.3 | 1,276.7 | -16.7 | -1.3% | 32,400 |
| 2024/01/22 | 1,278.3 | 1,295 | 1,278.3 | 1,293.3 | +16.7 | +1.3% | 33,600 |
551～
600
件表示中 / 3978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 | 430,000円 | +14.7% | +12.5% | 1.81% | 23.01倍 | 2.80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 | 340,500円 | +10.8% | -4.1% | 2.23% | 13.31倍 | 1.24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 | 1,074,000円 | +7.1% | +12.9% | 3.08% | 13.07倍 | 1.29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 | 181,300円 | +8.9% | +3.3% | 2.76% | 12.43倍 | 0.90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 |
| ワールド | 166,600円 | +5.6% | +23.6% | 4.02% | 10.08倍 | 1.34倍 |
|
総合アパレル大手。「アンタイトル」他ブランド多数。２次流通、販売代行等も展開。１８年再上場 |
市場注目の銘柄
チャート関連のコラム
