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 |
|---|---|---|---|---|---|---|---|
| 2023/03/17 | 3,210 | 3,220 | 3,170 | 3,180 | -30 | -0.9% | 76,100 |
| 2023/03/16 | 3,145 | 3,210 | 3,145 | 3,210 | -5 | -0.2% | 45,700 |
| 2023/03/15 | 3,210 | 3,240 | 3,175 | 3,215 | +35 | +1.1% | 38,000 |
| 2023/03/14 | 3,235 | 3,235 | 3,150 | 3,180 | -65 | -2% | 80,200 |
| 2023/03/13 | 3,210 | 3,245 | 3,165 | 3,245 | +35 | +1.1% | 66,200 |
| 2023/03/10 | 3,185 | 3,235 | 3,170 | 3,210 | ±0 | ±0% | 54,000 |
| 2023/03/09 | 3,165 | 3,215 | 3,165 | 3,210 | +45 | +1.4% | 44,800 |
| 2023/03/08 | 3,145 | 3,180 | 3,135 | 3,165 | ±0 | ±0% | 51,900 |
| 2023/03/07 | 3,135 | 3,180 | 3,120 | 3,165 | +30 | +1% | 38,700 |
| 2023/03/06 | 3,150 | 3,150 | 3,120 | 3,135 | +5 | +0.2% | 21,100 |
| 2023/03/03 | 3,135 | 3,140 | 3,105 | 3,130 | +5 | +0.2% | 24,600 |
| 2023/03/02 | 3,115 | 3,135 | 3,100 | 3,125 | +5 | +0.2% | 20,400 |
| 2023/03/01 | 3,120 | 3,130 | 3,110 | 3,120 | ±0 | ±0% | 17,000 |
| 2023/02/28 | 3,170 | 3,170 | 3,115 | 3,120 | -45 | -1.4% | 15,900 |
| 2023/02/27 | 3,115 | 3,180 | 3,115 | 3,165 | +40 | +1.3% | 29,200 |
| 2023/02/24 | 3,110 | 3,135 | 3,095 | 3,125 | +30 | +1% | 37,600 |
| 2023/02/22 | 3,095 | 3,115 | 3,065 | 3,095 | -25 | -0.8% | 44,100 |
| 2023/02/21 | 3,115 | 3,130 | 3,105 | 3,120 | +20 | +0.6% | 21,600 |
| 2023/02/20 | 3,125 | 3,130 | 3,100 | 3,100 | -10 | -0.3% | 21,200 |
| 2023/02/17 | 3,120 | 3,130 | 3,085 | 3,110 | -30 | -1% | 32,100 |
| 2023/02/16 | 3,150 | 3,165 | 3,130 | 3,140 | +15 | +0.5% | 20,400 |
| 2023/02/15 | 3,170 | 3,170 | 3,125 | 3,125 | -45 | -1.4% | 21,300 |
| 2023/02/14 | 3,170 | 3,175 | 3,145 | 3,170 | +25 | +0.8% | 15,800 |
| 2023/02/13 | 3,160 | 3,160 | 3,120 | 3,145 | -15 | -0.5% | 22,700 |
| 2023/02/10 | 3,180 | 3,200 | 3,155 | 3,160 | -20 | -0.6% | 19,000 |
| 2023/02/09 | 3,150 | 3,185 | 3,150 | 3,180 | +30 | +1% | 18,200 |
| 2023/02/08 | 3,150 | 3,185 | 3,135 | 3,150 | ±0 | ±0% | 22,800 |
| 2023/02/07 | 3,150 | 3,190 | 3,145 | 3,150 | -25 | -0.8% | 40,400 |
| 2023/02/06 | 3,165 | 3,180 | 3,140 | 3,175 | +20 | +0.6% | 28,300 |
| 2023/02/03 | 3,160 | 3,180 | 3,130 | 3,155 | -20 | -0.6% | 39,200 |
| 2023/02/02 | 3,190 | 3,210 | 3,160 | 3,175 | -15 | -0.5% | 23,800 |
| 2023/02/01 | 3,225 | 3,225 | 3,185 | 3,190 | -40 | -1.2% | 31,500 |
| 2023/01/31 | 3,340 | 3,365 | 3,170 | 3,230 | -70 | -2.1% | 78,700 |
| 2023/01/30 | 3,305 | 3,345 | 3,275 | 3,300 | -10 | -0.3% | 33,700 |
| 2023/01/27 | 3,280 | 3,325 | 3,280 | 3,310 | +15 | +0.5% | 13,700 |
| 2023/01/26 | 3,300 | 3,315 | 3,280 | 3,295 | ±0 | ±0% | 12,500 |
| 2023/01/25 | 3,280 | 3,310 | 3,260 | 3,295 | +30 | +0.9% | 16,400 |
| 2023/01/24 | 3,225 | 3,280 | 3,225 | 3,265 | +40 | +1.2% | 14,700 |
| 2023/01/23 | 3,210 | 3,250 | 3,195 | 3,225 | +10 | +0.3% | 14,900 |
| 2023/01/20 | 3,185 | 3,230 | 3,185 | 3,215 | +30 | +0.9% | 7,200 |
| 2023/01/19 | 3,195 | 3,220 | 3,185 | 3,185 | -60 | -1.8% | 8,600 |
| 2023/01/18 | 3,205 | 3,265 | 3,205 | 3,245 | +20 | +0.6% | 11,000 |
| 2023/01/17 | 3,195 | 3,225 | 3,195 | 3,225 | +55 | +1.7% | 7,700 |
| 2023/01/16 | 3,160 | 3,200 | 3,145 | 3,170 | +10 | +0.3% | 10,600 |
| 2023/01/13 | 3,155 | 3,175 | 3,155 | 3,160 | -10 | -0.3% | 17,100 |
| 2023/01/12 | 3,190 | 3,210 | 3,160 | 3,170 | -20 | -0.6% | 14,000 |
| 2023/01/11 | 3,170 | 3,200 | 3,170 | 3,190 | +35 | +1.1% | 13,800 |
| 2023/01/10 | 3,150 | 3,175 | 3,145 | 3,155 | +5 | +0.2% | 10,000 |
| 2023/01/06 | 3,135 | 3,155 | 3,125 | 3,150 | +25 | +0.8% | 9,500 |
| 2023/01/05 | 3,155 | 3,160 | 3,125 | 3,125 | -60 | -1.9% | 15,200 |
551～
600
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 | 1.27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% | 17.86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% | 16.42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% | 98.08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 | 0.78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
