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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/20 | 3,325 | 3,380 | 3,325 | 3,370 | -10 | -0.3% | 14,000 |
| 2022/10/19 | 3,350 | 3,400 | 3,345 | 3,380 | +35 | +1% | 11,900 |
| 2022/10/18 | 3,350 | 3,380 | 3,325 | 3,345 | +35 | +1.1% | 12,700 |
| 2022/10/17 | 3,310 | 3,330 | 3,300 | 3,310 | -60 | -1.8% | 15,900 |
| 2022/10/14 | 3,390 | 3,405 | 3,355 | 3,370 | ±0 | ±0% | 24,400 |
| 2022/10/13 | 3,330 | 3,380 | 3,315 | 3,370 | -10 | -0.3% | 25,100 |
| 2022/10/12 | 3,330 | 3,385 | 3,330 | 3,380 | +20 | +0.6% | 26,700 |
| 2022/10/11 | 3,380 | 3,445 | 3,350 | 3,360 | -80 | -2.3% | 29,900 |
| 2022/10/07 | 3,460 | 3,470 | 3,430 | 3,440 | -75 | -2.1% | 15,700 |
| 2022/10/06 | 3,455 | 3,545 | 3,455 | 3,515 | +85 | +2.5% | 35,100 |
| 2022/10/05 | 3,450 | 3,480 | 3,425 | 3,430 | +20 | +0.6% | 23,200 |
| 2022/10/04 | 3,385 | 3,420 | 3,355 | 3,410 | +80 | +2.4% | 18,600 |
| 2022/10/03 | 3,285 | 3,330 | 3,260 | 3,330 | +45 | +1.4% | 19,800 |
| 2022/09/30 | 3,275 | 3,320 | 3,275 | 3,285 | +5 | +0.2% | 19,200 |
| 2022/09/29 | 3,320 | 3,350 | 3,280 | 3,280 | -55 | -1.6% | 14,500 |
| 2022/09/28 | 3,300 | 3,355 | 3,290 | 3,335 | +40 | +1.2% | 28,600 |
| 2022/09/27 | 3,320 | 3,330 | 3,275 | 3,295 | -20 | -0.6% | 19,200 |
| 2022/09/26 | 3,360 | 3,380 | 3,295 | 3,315 | -85 | -2.5% | 29,900 |
651～
700
件表示中 / 3754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 | 604,000円 | +7.7% | +7.9% | 2.48% | 14.52倍 | 1.44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 |
| 帝繊維 | 307,000円 | +15.9% | +31.8% | 1.79% | 18.80倍 | 1.19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 |
| ＴＳＩ ＨＤ | 106,600円 | -2.3% | +189.0% | 3.75% | 14.83倍 | 0.58倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。ゴルフウェアや「ナノ・ユニバース」が主力 |
| 三陽商 | 305,000円 | +3.3% | +16.8% | 4.56% | 7.94倍 | 0.83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 |
| 小松マテーレ | 76,500円 | +3.7% | -4.9% | 3.40% | 14.33倍 | 0.76倍 |
|
ポリエステル織編物の精練・染色・捺染加工の代表格。大株主の東レが主納入先。企画力高い |
市場注目の銘柄
チャート関連のコラム
