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 |
|---|---|---|---|---|---|---|---|
| 2024/01/22 | 1,278.3 | 1,295 | 1,278.3 | 1,293.3 | +16.7 | +1.3% | 33,600 |
| 2024/01/19 | 1,270 | 1,286.7 | 1,266.7 | 1,276.7 | +8.3 | +0.7% | 74,700 |
| 2024/01/18 | 1,266.7 | 1,293.3 | 1,266.7 | 1,268.3 | +5 | +0.4% | 56,400 |
| 2024/01/17 | 1,270 | 1,281.7 | 1,261.7 | 1,263.3 | -13.3 | -1% | 66,600 |
| 2024/01/16 | 1,295 | 1,296.7 | 1,275 | 1,276.7 | -13.3 | -1% | 34,200 |
| 2024/01/15 | 1,265 | 1,290 | 1,265 | 1,290 | +26.7 | +2.1% | 65,400 |
| 2024/01/12 | 1,286.7 | 1,290 | 1,260 | 1,263.3 | -23.3 | -1.8% | 81,000 |
| 2024/01/11 | 1,298.3 | 1,298.3 | 1,285 | 1,286.7 | +5 | +0.4% | 52,200 |
| 2024/01/10 | 1,270 | 1,300 | 1,270 | 1,281.7 | +11.7 | +0.9% | 66,900 |
| 2024/01/09 | 1,291.7 | 1,291.7 | 1,265 | 1,270 | -25 | -1.9% | 96,000 |
| 2024/01/05 | 1,293.3 | 1,305 | 1,291.7 | 1,295 | +8.3 | +0.6% | 75,900 |
| 2024/01/04 | 1,260 | 1,290 | 1,251.7 | 1,286.7 | +35 | +2.8% | 157,200 |
| 2023/12/29 | 1,256.7 | 1,258.3 | 1,241.7 | 1,251.7 | -5 | -0.4% | 34,500 |
| 2023/12/28 | 1,236.7 | 1,256.7 | 1,236.7 | 1,256.7 | +20 | +1.6% | 41,100 |
| 2023/12/27 | 1,260 | 1,260 | 1,236.7 | 1,236.7 | -15 | -1.2% | 56,700 |
| 2023/12/26 | 1,255 | 1,263.3 | 1,238.3 | 1,251.7 | -6.7 | -0.5% | 70,200 |
| 2023/12/25 | 1,265 | 1,265 | 1,255 | 1,258.3 | -1.7 | -0.1% | 57,000 |
| 2023/12/22 | 1,250 | 1,265 | 1,243.3 | 1,260 | +15 | +1.2% | 111,900 |
| 2023/12/21 | 1,235 | 1,246.7 | 1,230 | 1,245 | +11.7 | +0.9% | 66,600 |
| 2023/12/20 | 1,215 | 1,238.3 | 1,215 | 1,233.3 | +23.3 | +1.9% | 76,200 |
| 2023/12/19 | 1,203.3 | 1,210 | 1,191.7 | 1,210 | +25 | +2.1% | 96,000 |
| 2023/12/18 | 1,191.7 | 1,191.7 | 1,175 | 1,185 | -6.7 | -0.6% | 84,900 |
| 2023/12/15 | 1,185 | 1,200 | 1,168.3 | 1,191.7 | +15 | +1.3% | 205,800 |
| 2023/12/14 | 1,176.7 | 1,178.3 | 1,165 | 1,176.7 | +10 | +0.9% | 99,900 |
| 2023/12/13 | 1,171.7 | 1,176.7 | 1,158.3 | 1,166.7 | +3.3 | +0.3% | 54,900 |
| 2023/12/12 | 1,160 | 1,175 | 1,158.3 | 1,163.3 | +10 | +0.9% | 92,100 |
| 2023/12/11 | 1,135 | 1,156.7 | 1,130 | 1,153.3 | +20 | +1.8% | 60,300 |
| 2023/12/08 | 1,150 | 1,155 | 1,125 | 1,133.3 | -31.7 | -2.7% | 107,100 |
| 2023/12/07 | 1,216.7 | 1,216.7 | 1,165 | 1,165 | -63.3 | -5.2% | 100,500 |
| 2023/12/06 | 1,216.7 | 1,230 | 1,206.7 | 1,228.3 | +11.7 | +1% | 82,800 |
| 2023/12/05 | 1,228.3 | 1,245 | 1,216.7 | 1,216.7 | -11.7 | -0.9% | 51,300 |
| 2023/12/04 | 1,225 | 1,233.3 | 1,220 | 1,228.3 | +1.7 | +0.1% | 27,300 |
| 2023/12/01 | 1,233.3 | 1,241.7 | 1,223.3 | 1,226.7 | -3.3 | -0.3% | 39,300 |
| 2023/11/30 | 1,228.3 | 1,233.3 | 1,218.3 | 1,230 | +1.7 | +0.1% | 53,400 |
| 2023/11/29 | 1,233.3 | 1,238.3 | 1,226.7 | 1,228.3 | -5 | -0.4% | 49,500 |
| 2023/11/28 | 1,243.3 | 1,243.3 | 1,223.3 | 1,233.3 | ±0 | ±0% | 53,400 |
| 2023/11/27 | 1,216.7 | 1,250 | 1,216.7 | 1,233.3 | +20 | +1.6% | 89,700 |
| 2023/11/24 | 1,205 | 1,218.3 | 1,200 | 1,213.3 | +15 | +1.3% | 56,700 |
| 2023/11/22 | 1,190 | 1,208.3 | 1,190 | 1,198.3 | +5 | +0.4% | 47,100 |
| 2023/11/21 | 1,195 | 1,203.3 | 1,183.3 | 1,193.3 | -1.7 | -0.1% | 61,500 |
| 2023/11/20 | 1,213.3 | 1,216.7 | 1,188.3 | 1,195 | -13.3 | -1.1% | 53,700 |
| 2023/11/17 | 1,200 | 1,213.3 | 1,198.3 | 1,208.3 | +10 | +0.8% | 45,300 |
| 2023/11/16 | 1,220 | 1,223.3 | 1,191.7 | 1,198.3 | -15 | -1.2% | 60,900 |
| 2023/11/15 | 1,210 | 1,220 | 1,195 | 1,213.3 | +21.7 | +1.8% | 78,000 |
| 2023/11/14 | 1,193.3 | 1,198.3 | 1,183.3 | 1,191.7 | -1.7 | -0.1% | 45,000 |
| 2023/11/13 | 1,211.7 | 1,211.7 | 1,193.3 | 1,193.3 | -18.3 | -1.5% | 38,100 |
| 2023/11/10 | 1,198.3 | 1,216.7 | 1,195 | 1,211.7 | +13.3 | +1.1% | 75,900 |
| 2023/11/09 | 1,200 | 1,200 | 1,185 | 1,198.3 | +8.3 | +0.7% | 61,200 |
| 2023/11/08 | 1,200 | 1,203.3 | 1,186.7 | 1,190 | -8.3 | -0.7% | 83,400 |
| 2023/11/07 | 1,200 | 1,210 | 1,195 | 1,198.3 | -1.7 | -0.1% | 50,400 |
601～
650
件表示中 / 3979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 | 401,000円 | +14.7% | +12.5% | 1.95% | 21.46倍 | 2.62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 | 336,000円 | +10.8% | -4.1% | 2.26% | 13.13倍 | 1.22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 | 1,049,000円 | +7.1% | +12.9% | 3.16% | 12.77倍 | 1.26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 | 179,400円 | +8.9% | +3.3% | 2.79% | 12.30倍 | 0.89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 | 166,000円 | +5.6% | +23.6% | 4.04% | 10.05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
