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 |
|---|---|---|---|---|---|---|---|
| 2023/11/06 | 1,200 | 1,215 | 1,198.3 | 1,200 | +16.7 | +1.4% | 81,900 |
| 2023/11/02 | 1,188.3 | 1,190 | 1,170 | 1,183.3 | ±0 | ±0% | 69,600 |
| 2023/11/01 | 1,166.7 | 1,186.7 | 1,153.3 | 1,183.3 | +40 | +3.5% | 110,400 |
| 2023/10/31 | 1,143.3 | 1,143.3 | 1,093.3 | 1,143.3 | +16.7 | +1.5% | 138,600 |
| 2023/10/30 | 1,153.3 | 1,153.3 | 1,120 | 1,126.7 | -30 | -2.6% | 244,800 |
| 2023/10/27 | 1,140 | 1,163.3 | 1,140 | 1,156.7 | +25 | +2.2% | 63,300 |
| 2023/10/26 | 1,166.7 | 1,166.7 | 1,130 | 1,131.7 | -35 | -3% | 48,900 |
| 2023/10/25 | 1,166.7 | 1,171.7 | 1,160 | 1,166.7 | +6.7 | +0.6% | 45,600 |
| 2023/10/24 | 1,160 | 1,170 | 1,131.7 | 1,160 | ±0 | ±0% | 90,900 |
| 2023/10/23 | 1,170 | 1,176.7 | 1,156.7 | 1,160 | -13.3 | -1.1% | 51,600 |
| 2023/10/20 | 1,153.3 | 1,183.3 | 1,153.3 | 1,173.3 | +8.3 | +0.7% | 54,300 |
| 2023/10/19 | 1,146.7 | 1,175 | 1,143.3 | 1,165 | +3.3 | +0.3% | 30,000 |
| 2023/10/18 | 1,168.3 | 1,171.7 | 1,155 | 1,161.7 | +11.7 | +1% | 57,900 |
| 2023/10/17 | 1,160 | 1,178.3 | 1,146.7 | 1,150 | -3.3 | -0.3% | 55,800 |
| 2023/10/16 | 1,153.3 | 1,160 | 1,146.7 | 1,153.3 | -15 | -1.3% | 41,700 |
| 2023/10/13 | 1,173.3 | 1,183.3 | 1,168.3 | 1,168.3 | -5 | -0.4% | 64,800 |
| 2023/10/12 | 1,176.7 | 1,180 | 1,165 | 1,173.3 | -3.3 | -0.3% | 53,100 |
| 2023/10/11 | 1,180 | 1,183.3 | 1,171.7 | 1,176.7 | -3.3 | -0.3% | 37,200 |
| 2023/10/10 | 1,156.7 | 1,186.7 | 1,156.7 | 1,180 | +30 | +2.6% | 60,300 |
| 2023/10/06 | 1,146.7 | 1,158.3 | 1,138.3 | 1,150 | ±0 | ±0% | 53,100 |
| 2023/10/05 | 1,126.7 | 1,153.3 | 1,126.7 | 1,150 | +21.7 | +1.9% | 42,000 |
| 2023/10/04 | 1,133.3 | 1,148.3 | 1,121.7 | 1,128.3 | -21.7 | -1.9% | 77,100 |
| 2023/10/03 | 1,168.3 | 1,170 | 1,150 | 1,150 | -33.3 | -2.8% | 53,700 |
| 2023/10/02 | 1,193.3 | 1,213.3 | 1,176.7 | 1,183.3 | -15 | -1.3% | 42,900 |
| 2023/09/29 | 1,230 | 1,230 | 1,190 | 1,198.3 | -21.7 | -1.8% | 58,500 |
| 2023/09/28 | 1,220 | 1,243.3 | 1,210 | 1,220 | -13.3 | -1.1% | 68,100 |
| 2023/09/27 | 1,246.7 | 1,246.7 | 1,206.7 | 1,233.3 | -13.3 | -1.1% | 75,600 |
| 2023/09/26 | 1,243.3 | 1,260 | 1,240 | 1,246.7 | -6.7 | -0.5% | 95,400 |
| 2023/09/25 | 1,225 | 1,263.3 | 1,221.7 | 1,253.3 | +45 | +3.7% | 134,400 |
| 2023/09/22 | 1,231.7 | 1,231.7 | 1,198.3 | 1,208.3 | -41.7 | -3.3% | 138,600 |
| 2023/09/21 | 1,251.7 | 1,268.3 | 1,250 | 1,250 | -11.7 | -0.9% | 225,900 |
| 2023/09/20 | 1,253.3 | 1,271.7 | 1,253.3 | 1,261.7 | +6.7 | +0.5% | 155,400 |
| 2023/09/19 | 1,255 | 1,255 | 1,245 | 1,255 | +11.7 | +0.9% | 96,000 |
| 2023/09/15 | 1,230 | 1,248.3 | 1,230 | 1,243.3 | +13.3 | +1.1% | 138,900 |
| 2023/09/14 | 1,218.3 | 1,230 | 1,218.3 | 1,230 | +13.3 | +1.1% | 93,000 |
| 2023/09/13 | 1,211.7 | 1,225 | 1,211.7 | 1,216.7 | +10 | +0.8% | 116,700 |
| 2023/09/12 | 1,193.3 | 1,210 | 1,193.3 | 1,206.7 | +13.3 | +1.1% | 44,100 |
| 2023/09/11 | 1,196.7 | 1,205 | 1,191.7 | 1,193.3 | -5 | -0.4% | 44,700 |
| 2023/09/08 | 1,193.3 | 1,201.7 | 1,188.3 | 1,198.3 | -5 | -0.4% | 77,100 |
| 2023/09/07 | 1,200 | 1,215 | 1,200 | 1,203.3 | -8.3 | -0.7% | 48,600 |
| 2023/09/06 | 1,196.7 | 1,218.3 | 1,196.7 | 1,211.7 | +6.7 | +0.6% | 71,100 |
| 2023/09/05 | 1,200 | 1,205 | 1,188.3 | 1,205 | +5 | +0.4% | 41,100 |
| 2023/09/04 | 1,188.3 | 1,208.3 | 1,188.3 | 1,200 | +8.3 | +0.7% | 76,200 |
| 2023/09/01 | 1,163.3 | 1,191.7 | 1,163.3 | 1,191.7 | +28.3 | +2.4% | 121,200 |
| 2023/08/31 | 1,158.3 | 1,170 | 1,143.3 | 1,163.3 | +28.3 | +2.5% | 117,900 |
| 2023/08/30 | 1,133.3 | 1,136.7 | 1,125 | 1,135 | +5 | +0.4% | 53,700 |
| 2023/08/29 | 1,135 | 1,138.3 | 1,126.7 | 1,130 | -5 | -0.4% | 43,800 |
| 2023/08/28 | 1,131.7 | 1,138.3 | 1,123.3 | 1,135 | +16.7 | +1.5% | 41,700 |
| 2023/08/25 | 1,110 | 1,130 | 1,103.3 | 1,118.3 | +1.7 | +0.1% | 44,400 |
| 2023/08/24 | 1,128.3 | 1,128.3 | 1,111.7 | 1,116.7 | -6.7 | -0.6% | 48,600 |
651～
700
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
