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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 3,570 | 3,620 | 3,530 | 3,530 | -60 | -1.7% | 19,000 |
| 2022/08/23 | 3,560 | 3,600 | 3,525 | 3,590 | +45 | +1.3% | 24,400 |
| 2022/08/22 | 3,565 | 3,570 | 3,515 | 3,545 | -35 | -1% | 16,500 |
| 2022/08/19 | 3,580 | 3,630 | 3,575 | 3,580 | ±0 | ±0% | 15,400 |
| 2022/08/18 | 3,600 | 3,610 | 3,565 | 3,580 | -55 | -1.5% | 24,800 |
| 2022/08/17 | 3,595 | 3,675 | 3,595 | 3,635 | +50 | +1.4% | 36,300 |
| 2022/08/16 | 3,550 | 3,595 | 3,530 | 3,585 | +65 | +1.8% | 15,300 |
| 2022/08/15 | 3,505 | 3,545 | 3,495 | 3,520 | -5 | -0.1% | 19,200 |
| 2022/08/12 | 3,550 | 3,565 | 3,505 | 3,525 | ±0 | ±0% | 16,400 |
| 2022/08/10 | 3,510 | 3,540 | 3,490 | 3,525 | +30 | +0.9% | 14,700 |
| 2022/08/09 | 3,525 | 3,525 | 3,490 | 3,495 | -15 | -0.4% | 15,900 |
| 2022/08/08 | 3,545 | 3,545 | 3,480 | 3,510 | -5 | -0.1% | 19,900 |
| 2022/08/05 | 3,455 | 3,540 | 3,455 | 3,515 | +60 | +1.7% | 20,500 |
| 2022/08/04 | 3,430 | 3,470 | 3,430 | 3,455 | -5 | -0.1% | 15,500 |
| 2022/08/03 | 3,485 | 3,540 | 3,440 | 3,460 | -55 | -1.6% | 41,000 |
| 2022/08/02 | 3,450 | 3,550 | 3,435 | 3,515 | -5 | -0.1% | 35,800 |
| 2022/08/01 | 3,485 | 3,595 | 3,455 | 3,520 | +35 | +1% | 37,300 |
| 2022/07/29 | 3,435 | 3,520 | 3,360 | 3,485 | +20 | +0.6% | 53,400 |
| 2022/07/28 | 3,495 | 3,495 | 3,420 | 3,465 | ±0 | ±0% | 18,900 |
| 2022/07/27 | 3,405 | 3,500 | 3,405 | 3,465 | +20 | +0.6% | 36,400 |
| 2022/07/26 | 3,415 | 3,460 | 3,405 | 3,445 | +10 | +0.3% | 8,500 |
| 2022/07/25 | 3,465 | 3,465 | 3,415 | 3,435 | -5 | -0.1% | 10,700 |
| 2022/07/22 | 3,450 | 3,465 | 3,430 | 3,440 | +5 | +0.1% | 12,600 |
| 2022/07/21 | 3,395 | 3,455 | 3,380 | 3,435 | +40 | +1.2% | 17,600 |
| 2022/07/20 | 3,365 | 3,420 | 3,355 | 3,395 | +65 | +2% | 17,200 |
| 2022/07/19 | 3,310 | 3,340 | 3,305 | 3,330 | +20 | +0.6% | 12,200 |
| 2022/07/15 | 3,310 | 3,320 | 3,280 | 3,310 | ±0 | ±0% | 20,700 |
| 2022/07/14 | 3,310 | 3,325 | 3,285 | 3,310 | -5 | -0.2% | 16,900 |
| 2022/07/13 | 3,260 | 3,330 | 3,260 | 3,315 | +50 | +1.5% | 9,900 |
| 2022/07/12 | 3,285 | 3,285 | 3,250 | 3,265 | -55 | -1.7% | 16,700 |
| 2022/07/11 | 3,365 | 3,370 | 3,315 | 3,320 | -20 | -0.6% | 15,200 |
| 2022/07/08 | 3,375 | 3,390 | 3,335 | 3,340 | ±0 | ±0% | 27,600 |
| 2022/07/07 | 3,265 | 3,345 | 3,265 | 3,340 | +80 | +2.5% | 20,500 |
| 2022/07/06 | 3,205 | 3,275 | 3,205 | 3,260 | +20 | +0.6% | 20,600 |
| 2022/07/05 | 3,265 | 3,285 | 3,215 | 3,240 | +20 | +0.6% | 21,700 |
| 2022/07/04 | 3,205 | 3,240 | 3,190 | 3,220 | +15 | +0.5% | 22,300 |
| 2022/07/01 | 3,215 | 3,255 | 3,170 | 3,205 | -45 | -1.4% | 27,800 |
| 2022/06/30 | 3,275 | 3,275 | 3,235 | 3,250 | -45 | -1.4% | 34,800 |
| 2022/06/29 | 3,260 | 3,315 | 3,220 | 3,295 | +15 | +0.5% | 22,300 |
| 2022/06/28 | 3,265 | 3,285 | 3,250 | 3,280 | ±0 | ±0% | 27,100 |
| 2022/06/27 | 3,290 | 3,300 | 3,230 | 3,280 | +60 | +1.9% | 25,900 |
| 2022/06/24 | 3,220 | 3,235 | 3,170 | 3,220 | +55 | +1.7% | 20,300 |
| 2022/06/23 | 3,190 | 3,225 | 3,145 | 3,165 | -40 | -1.2% | 21,500 |
| 2022/06/22 | 3,230 | 3,245 | 3,200 | 3,205 | -10 | -0.3% | 29,200 |
| 2022/06/21 | 3,215 | 3,265 | 3,180 | 3,215 | +30 | +0.9% | 18,400 |
| 2022/06/20 | 3,230 | 3,250 | 3,185 | 3,185 | -45 | -1.4% | 27,700 |
| 2022/06/17 | 3,260 | 3,275 | 3,210 | 3,230 | -50 | -1.5% | 23,800 |
| 2022/06/16 | 3,340 | 3,375 | 3,280 | 3,280 | -40 | -1.2% | 20,600 |
| 2022/06/15 | 3,345 | 3,380 | 3,320 | 3,320 | -40 | -1.2% | 19,700 |
| 2022/06/14 | 3,365 | 3,380 | 3,325 | 3,360 | -15 | -0.4% | 17,500 |
751～
800
件表示中 / 3784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 | 675,000円 | +7.7% | +7.9% | 2.22% | 16.17倍 | 1.60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 | 315,500円 | +15.9% | +31.8% | 1.74% | 19.32倍 | 1.21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 | 109,700円 | -2.3% | +189.0% | 3.65% | 15.26倍 | 0.59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 | 343,000円 | -1.0% | -16.5% | 4.05% | 8.93倍 | 0.93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 | 86,100円 | +3.7% | +12.8% | 3.14% | 13.22倍 | 0.85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
