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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 3,200 | 3,215 | 3,140 | 3,185 | -35 | -1.1% | 25,600 |
| 2022/12/30 | 3,210 | 3,240 | 3,175 | 3,220 | +20 | +0.6% | 29,900 |
| 2022/12/29 | 3,215 | 3,215 | 3,165 | 3,200 | -10 | -0.3% | 18,400 |
| 2022/12/28 | 3,185 | 3,300 | 3,170 | 3,210 | +25 | +0.8% | 16,000 |
| 2022/12/27 | 3,210 | 3,210 | 3,170 | 3,185 | -25 | -0.8% | 24,500 |
| 2022/12/26 | 3,245 | 3,265 | 3,205 | 3,210 | -55 | -1.7% | 25,200 |
| 2022/12/23 | 3,290 | 3,290 | 3,250 | 3,265 | -50 | -1.5% | 23,400 |
| 2022/12/22 | 3,345 | 3,365 | 3,300 | 3,315 | -30 | -0.9% | 16,800 |
| 2022/12/21 | 3,330 | 3,355 | 3,320 | 3,345 | -10 | -0.3% | 17,100 |
| 2022/12/20 | 3,400 | 3,435 | 3,350 | 3,355 | -90 | -2.6% | 23,300 |
| 2022/12/19 | 3,445 | 3,475 | 3,440 | 3,445 | -30 | -0.9% | 13,500 |
| 2022/12/16 | 3,485 | 3,500 | 3,465 | 3,475 | -15 | -0.4% | 17,300 |
| 2022/12/15 | 3,475 | 3,515 | 3,450 | 3,490 | +15 | +0.4% | 12,700 |
| 2022/12/14 | 3,445 | 3,485 | 3,440 | 3,475 | +45 | +1.3% | 13,400 |
| 2022/12/13 | 3,400 | 3,465 | 3,395 | 3,430 | +55 | +1.6% | 18,900 |
| 2022/12/12 | 3,325 | 3,400 | 3,325 | 3,375 | +20 | +0.6% | 18,900 |
| 2022/12/09 | 3,350 | 3,375 | 3,325 | 3,355 | +15 | +0.4% | 16,800 |
| 2022/12/08 | 3,330 | 3,340 | 3,315 | 3,340 | ±0 | ±0% | 16,100 |
| 2022/12/07 | 3,340 | 3,375 | 3,335 | 3,340 | -5 | -0.1% | 8,600 |
| 2022/12/06 | 3,320 | 3,360 | 3,320 | 3,345 | -5 | -0.1% | 13,900 |
| 2022/12/05 | 3,350 | 3,350 | 3,310 | 3,350 | ±0 | ±0% | 14,300 |
| 2022/12/02 | 3,390 | 3,390 | 3,330 | 3,350 | -75 | -2.2% | 22,600 |
| 2022/12/01 | 3,405 | 3,430 | 3,385 | 3,425 | +40 | +1.2% | 19,400 |
| 2022/11/30 | 3,405 | 3,410 | 3,380 | 3,385 | +5 | +0.1% | 17,400 |
| 2022/11/29 | 3,415 | 3,415 | 3,365 | 3,380 | -30 | -0.9% | 24,400 |
| 2022/11/28 | 3,420 | 3,420 | 3,375 | 3,410 | -25 | -0.7% | 18,000 |
| 2022/11/25 | 3,465 | 3,480 | 3,420 | 3,435 | -10 | -0.3% | 19,600 |
| 2022/11/24 | 3,380 | 3,450 | 3,380 | 3,445 | +95 | +2.8% | 19,000 |
| 2022/11/22 | 3,300 | 3,380 | 3,300 | 3,350 | +50 | +1.5% | 19,500 |
| 2022/11/21 | 3,295 | 3,305 | 3,270 | 3,300 | +5 | +0.2% | 14,200 |
| 2022/11/18 | 3,280 | 3,300 | 3,280 | 3,295 | +5 | +0.2% | 9,100 |
| 2022/11/17 | 3,280 | 3,305 | 3,280 | 3,290 | -15 | -0.5% | 7,000 |
| 2022/11/16 | 3,285 | 3,310 | 3,260 | 3,305 | +10 | +0.3% | 11,400 |
| 2022/11/15 | 3,270 | 3,315 | 3,270 | 3,295 | +5 | +0.2% | 10,600 |
| 2022/11/14 | 3,305 | 3,330 | 3,280 | 3,290 | -25 | -0.8% | 15,000 |
| 2022/11/11 | 3,350 | 3,350 | 3,285 | 3,315 | +30 | +0.9% | 15,400 |
| 2022/11/10 | 3,270 | 3,310 | 3,270 | 3,285 | -15 | -0.5% | 18,100 |
| 2022/11/09 | 3,310 | 3,315 | 3,290 | 3,300 | -15 | -0.5% | 8,700 |
| 2022/11/08 | 3,300 | 3,325 | 3,280 | 3,315 | +35 | +1.1% | 13,900 |
| 2022/11/07 | 3,250 | 3,285 | 3,250 | 3,280 | +35 | +1.1% | 14,900 |
| 2022/11/04 | 3,350 | 3,360 | 3,245 | 3,245 | -120 | -3.6% | 22,900 |
| 2022/11/02 | 3,340 | 3,380 | 3,325 | 3,365 | +5 | +0.1% | 37,700 |
| 2022/11/01 | 3,390 | 3,400 | 3,360 | 3,360 | -10 | -0.3% | 11,300 |
| 2022/10/31 | 3,395 | 3,420 | 3,360 | 3,370 | +15 | +0.4% | 24,000 |
| 2022/10/28 | 3,320 | 3,420 | 3,285 | 3,355 | -20 | -0.6% | 132,000 |
| 2022/10/27 | 3,375 | 3,405 | 3,375 | 3,375 | -25 | -0.7% | 14,100 |
| 2022/10/26 | 3,375 | 3,410 | 3,375 | 3,400 | +25 | +0.7% | 16,400 |
| 2022/10/25 | 3,355 | 3,385 | 3,350 | 3,375 | +20 | +0.6% | 16,800 |
| 2022/10/24 | 3,350 | 3,375 | 3,340 | 3,355 | +5 | +0.1% | 19,900 |
| 2022/10/21 | 3,325 | 3,360 | 3,315 | 3,350 | -20 | -0.6% | 17,600 |
601～
650
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
