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 |
|---|---|---|---|---|---|---|---|
| 2023/08/23 | 1,096.7 | 1,123.3 | 1,091.7 | 1,123.3 | +35 | +3.2% | 54,000 |
| 2023/08/22 | 1,103.3 | 1,110 | 1,081.7 | 1,088.3 | -8.3 | -0.8% | 102,300 |
| 2023/08/21 | 1,096.7 | 1,108.3 | 1,085 | 1,096.7 | ±0 | ±0% | 114,000 |
| 2023/08/18 | 1,118.3 | 1,118.3 | 1,086.7 | 1,096.7 | -23.3 | -2.1% | 95,100 |
| 2023/08/17 | 1,126.7 | 1,126.7 | 1,105 | 1,120 | ±0 | ±0% | 98,700 |
| 2023/08/16 | 1,153.3 | 1,155 | 1,118.3 | 1,120 | -33.3 | -2.9% | 79,500 |
| 2023/08/15 | 1,150 | 1,156.7 | 1,146.7 | 1,153.3 | -1.7 | -0.1% | 32,100 |
| 2023/08/14 | 1,168.3 | 1,171.7 | 1,145 | 1,155 | -13.3 | -1.1% | 123,300 |
| 2023/08/10 | 1,161.7 | 1,176.7 | 1,151.7 | 1,168.3 | +6.7 | +0.6% | 50,100 |
| 2023/08/09 | 1,166.7 | 1,183.3 | 1,155 | 1,161.7 | -1.7 | -0.1% | 74,700 |
| 2023/08/08 | 1,180 | 1,180 | 1,158.3 | 1,163.3 | -16.7 | -1.4% | 118,500 |
| 2023/08/07 | 1,193.3 | 1,198.3 | 1,171.7 | 1,180 | -18.3 | -1.5% | 144,600 |
| 2023/08/04 | 1,198.3 | 1,211.7 | 1,190 | 1,198.3 | -20 | -1.6% | 78,600 |
| 2023/08/03 | 1,250 | 1,261.7 | 1,208.3 | 1,218.3 | -45 | -3.6% | 112,800 |
| 2023/08/02 | 1,230 | 1,286.7 | 1,230 | 1,263.3 | +11.7 | +0.9% | 121,500 |
| 2023/08/01 | 1,253.3 | 1,253.3 | 1,235 | 1,251.7 | -3.3 | -0.3% | 90,300 |
| 2023/07/31 | 1,223.3 | 1,275 | 1,215 | 1,255 | +55 | +4.6% | 207,300 |
| 2023/07/28 | 1,210 | 1,221.7 | 1,156.7 | 1,200 | -20 | -1.6% | 292,200 |
| 2023/07/27 | 1,225 | 1,235 | 1,213.3 | 1,220 | -5 | -0.4% | 201,000 |
| 2023/07/26 | 1,178.3 | 1,228.3 | 1,155 | 1,225 | +93.3 | +8.2% | 522,300 |
| 2023/07/25 | 1,126.7 | 1,143.3 | 1,118.3 | 1,131.7 | +15 | +1.3% | 94,500 |
| 2023/07/24 | 1,093.3 | 1,133.3 | 1,093.3 | 1,116.7 | +28.3 | +2.6% | 95,400 |
| 2023/07/21 | 1,061.7 | 1,096.7 | 1,060 | 1,088.3 | +26.7 | +2.5% | 148,500 |
| 2023/07/20 | 1,065 | 1,070 | 1,058.3 | 1,061.7 | -11.7 | -1.1% | 30,600 |
| 2023/07/19 | 1,071.7 | 1,073.3 | 1,063.3 | 1,073.3 | +10 | +0.9% | 39,300 |
| 2023/07/18 | 1,063.3 | 1,068.3 | 1,056.7 | 1,063.3 | ±0 | ±0% | 54,600 |
| 2023/07/14 | 1,071.7 | 1,071.7 | 1,058.3 | 1,063.3 | +1.7 | +0.2% | 97,200 |
| 2023/07/13 | 1,056.7 | 1,066.7 | 1,045 | 1,061.7 | +8.3 | +0.8% | 80,400 |
| 2023/07/12 | 1,063.3 | 1,063.3 | 1,053.3 | 1,053.3 | -3.3 | -0.3% | 23,100 |
| 2023/07/11 | 1,071.7 | 1,076.7 | 1,056.7 | 1,056.7 | -8.3 | -0.8% | 59,700 |
| 2023/07/10 | 1,060 | 1,073.3 | 1,060 | 1,065 | +8.3 | +0.8% | 50,100 |
| 2023/07/07 | 1,061.7 | 1,070 | 1,056.7 | 1,056.7 | -16.7 | -1.6% | 48,000 |
| 2023/07/06 | 1,076.7 | 1,076.7 | 1,061.7 | 1,073.3 | -3.3 | -0.3% | 35,100 |
| 2023/07/05 | 1,066.7 | 1,076.7 | 1,063.3 | 1,076.7 | +10 | +0.9% | 54,900 |
| 2023/07/04 | 1,070 | 1,076.7 | 1,065 | 1,066.7 | -10 | -0.9% | 54,000 |
| 2023/07/03 | 1,070 | 1,078.3 | 1,070 | 1,076.7 | +15 | +1.4% | 43,200 |
| 2023/06/30 | 1,066.7 | 1,068.3 | 1,060 | 1,061.7 | -3.3 | -0.3% | 74,100 |
| 2023/06/29 | 1,056.7 | 1,065 | 1,056.7 | 1,065 | +10 | +0.9% | 80,400 |
| 2023/06/28 | 1,046.7 | 1,055 | 1,046.7 | 1,055 | +10 | +1% | 63,900 |
| 2023/06/27 | 1,038.3 | 1,045 | 1,036.7 | 1,045 | +1.7 | +0.2% | 40,500 |
| 2023/06/26 | 1,045 | 1,048.3 | 1,036.7 | 1,043.3 | +3.3 | +0.3% | 43,500 |
| 2023/06/23 | 1,050 | 1,053.3 | 1,036.7 | 1,040 | -5 | -0.5% | 45,900 |
| 2023/06/22 | 1,045 | 1,048.3 | 1,041.7 | 1,045 | ±0 | ±0% | 36,900 |
| 2023/06/21 | 1,046.7 | 1,051.7 | 1,040 | 1,045 | -1.7 | -0.2% | 54,600 |
| 2023/06/20 | 1,045 | 1,048.3 | 1,038.3 | 1,046.7 | +1.7 | +0.2% | 48,300 |
| 2023/06/19 | 1,051.7 | 1,053.3 | 1,040 | 1,045 | -3.3 | -0.3% | 80,100 |
| 2023/06/16 | 1,048.3 | 1,051.7 | 1,041.7 | 1,048.3 | -1.7 | -0.2% | 122,700 |
| 2023/06/15 | 1,043.3 | 1,050 | 1,043.3 | 1,050 | +10 | +1% | 68,100 |
| 2023/06/14 | 1,040 | 1,043.3 | 1,026.7 | 1,040 | +5 | +0.5% | 145,500 |
| 2023/06/13 | 1,036.7 | 1,038.3 | 1,030 | 1,035 | +3.3 | +0.3% | 74,700 |
701～
750
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
