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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 3,315 | 3,360 | 3,310 | 3,360 | +50 | +1.5% | 18,600 |
| 2022/05/25 | 3,325 | 3,335 | 3,290 | 3,310 | ±0 | ±0% | 20,200 |
| 2022/05/24 | 3,330 | 3,345 | 3,290 | 3,310 | -20 | -0.6% | 21,700 |
| 2022/05/23 | 3,340 | 3,345 | 3,305 | 3,330 | +15 | +0.5% | 17,800 |
| 2022/05/20 | 3,270 | 3,340 | 3,270 | 3,315 | +50 | +1.5% | 15,300 |
| 2022/05/19 | 3,230 | 3,280 | 3,230 | 3,265 | -35 | -1.1% | 13,100 |
| 2022/05/18 | 3,255 | 3,300 | 3,240 | 3,300 | +70 | +2.2% | 25,100 |
| 2022/05/17 | 3,225 | 3,270 | 3,185 | 3,230 | +40 | +1.3% | 20,700 |
| 2022/05/16 | 3,220 | 3,220 | 3,155 | 3,190 | +15 | +0.5% | 16,000 |
| 2022/05/13 | 3,115 | 3,245 | 3,110 | 3,175 | +65 | +2.1% | 35,700 |
| 2022/05/12 | 3,170 | 3,175 | 3,110 | 3,110 | -70 | -2.2% | 20,000 |
| 2022/05/11 | 3,200 | 3,215 | 3,160 | 3,180 | -15 | -0.5% | 19,600 |
| 2022/05/10 | 3,150 | 3,230 | 3,120 | 3,195 | +45 | +1.4% | 15,400 |
| 2022/05/09 | 3,190 | 3,215 | 3,150 | 3,150 | -35 | -1.1% | 17,600 |
| 2022/05/06 | 3,185 | 3,220 | 3,170 | 3,185 | +15 | +0.5% | 10,200 |
| 2022/05/02 | 3,140 | 3,200 | 3,140 | 3,170 | -40 | -1.2% | 14,400 |
| 2022/04/28 | 3,115 | 3,215 | 3,110 | 3,210 | +135 | +4.4% | 18,900 |
| 2022/04/27 | 3,075 | 3,105 | 3,015 | 3,075 | ±0 | ±0% | 42,300 |
| 2022/04/26 | 3,090 | 3,095 | 3,070 | 3,075 | ±0 | ±0% | 12,000 |
| 2022/04/25 | 3,110 | 3,110 | 3,065 | 3,075 | -45 | -1.4% | 14,600 |
| 2022/04/22 | 3,145 | 3,145 | 3,115 | 3,120 | -30 | -1% | 10,400 |
| 2022/04/21 | 3,105 | 3,155 | 3,105 | 3,150 | +10 | +0.3% | 25,600 |
| 2022/04/20 | 3,165 | 3,165 | 3,105 | 3,140 | +40 | +1.3% | 21,400 |
| 2022/04/19 | 3,045 | 3,110 | 3,040 | 3,100 | +55 | +1.8% | 23,300 |
| 2022/04/18 | 3,040 | 3,060 | 3,005 | 3,045 | -35 | -1.1% | 15,900 |
| 2022/04/15 | 3,070 | 3,085 | 3,050 | 3,080 | -20 | -0.6% | 18,100 |
| 2022/04/14 | 3,070 | 3,130 | 3,060 | 3,100 | +30 | +1% | 14,700 |
| 2022/04/13 | 3,050 | 3,085 | 3,040 | 3,070 | +45 | +1.5% | 24,500 |
| 2022/04/12 | 3,050 | 3,060 | 3,025 | 3,025 | -60 | -1.9% | 21,300 |
| 2022/04/11 | 3,170 | 3,180 | 3,040 | 3,085 | -85 | -2.7% | 31,800 |
| 2022/04/08 | 3,220 | 3,220 | 3,125 | 3,170 | -20 | -0.6% | 37,600 |
| 2022/04/07 | 3,215 | 3,240 | 3,135 | 3,190 | -90 | -2.7% | 45,100 |
| 2022/04/06 | 3,360 | 3,360 | 3,270 | 3,280 | -110 | -3.2% | 21,000 |
| 2022/04/05 | 3,430 | 3,430 | 3,375 | 3,390 | +25 | +0.7% | 16,200 |
| 2022/04/04 | 3,395 | 3,395 | 3,350 | 3,365 | -50 | -1.5% | 16,900 |
| 2022/04/01 | 3,450 | 3,450 | 3,370 | 3,415 | -45 | -1.3% | 29,200 |
| 2022/03/31 | 3,500 | 3,520 | 3,455 | 3,460 | -40 | -1.1% | 26,200 |
| 2022/03/30 | 3,535 | 3,535 | 3,455 | 3,500 | -20 | -0.6% | 19,000 |
| 2022/03/29 | 3,485 | 3,540 | 3,465 | 3,520 | +50 | +1.4% | 35,500 |
| 2022/03/28 | 3,495 | 3,495 | 3,445 | 3,470 | +5 | +0.1% | 18,800 |
| 2022/03/25 | 3,470 | 3,500 | 3,440 | 3,465 | -30 | -0.9% | 21,300 |
| 2022/03/24 | 3,510 | 3,510 | 3,435 | 3,495 | +5 | +0.1% | 23,800 |
| 2022/03/23 | 3,500 | 3,510 | 3,465 | 3,490 | +25 | +0.7% | 25,900 |
| 2022/03/22 | 3,515 | 3,515 | 3,440 | 3,465 | -15 | -0.4% | 26,100 |
| 2022/03/18 | 3,435 | 3,480 | 3,420 | 3,480 | +35 | +1% | 32,900 |
| 2022/03/17 | 3,385 | 3,465 | 3,380 | 3,445 | +70 | +2.1% | 24,800 |
| 2022/03/16 | 3,375 | 3,400 | 3,320 | 3,375 | +10 | +0.3% | 21,000 |
| 2022/03/15 | 3,340 | 3,370 | 3,310 | 3,365 | +20 | +0.6% | 16,800 |
| 2022/03/14 | 3,335 | 3,360 | 3,300 | 3,345 | +80 | +2.5% | 12,500 |
| 2022/03/11 | 3,270 | 3,340 | 3,225 | 3,265 | -105 | -3.1% | 24,000 |
751～
800
件表示中 / 3722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 | 531,000円 | +7.7% | +7.9% | 2.82% | 12.79倍 | 1.27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 |
| 片 倉 | 225,900円 | +3.0% | +0.3% | 2.21% | 17.86倍 | 0.83倍 |
|
１８７３年繊維で発祥。医薬品、機械も。賃貸・商業施設など不動産が柱。総還元性向６０％目安 |
| 帝繊維 | 268,300円 | +15.9% | +31.8% | 2.05% | 16.42倍 | 1.04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 |
| ＴＥＮＴＩＡＬ | 609,000円 | -26.0% | - | 0.00% | 98.08倍 | 19.87倍 |
|
健康維持など高付加価値の機能性寝衣が柱、寝具、サンダルも。販路は自社ＥＣ軸。実店舗も展開 |
| 三陽商 | 285,600円 | +3.3% | +16.8% | 4.87% | 7.43倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
