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 |
|---|---|---|---|---|---|---|---|
| 2021/11/29 | 3,765 | 3,770 | 3,670 | 3,690 | -135 | -3.5% | 78,900 |
| 2021/11/26 | 3,945 | 3,945 | 3,795 | 3,825 | -190 | -4.7% | 75,400 |
| 2021/11/25 | 4,060 | 4,070 | 3,990 | 4,015 | +5 | +0.1% | 36,600 |
| 2021/11/24 | 4,100 | 4,155 | 3,990 | 4,010 | -90 | -2.2% | 46,200 |
| 2021/11/22 | 4,155 | 4,155 | 4,030 | 4,100 | -65 | -1.6% | 31,600 |
| 2021/11/19 | 4,120 | 4,190 | 4,065 | 4,165 | +60 | +1.5% | 53,900 |
| 2021/11/18 | 4,145 | 4,200 | 4,070 | 4,105 | -110 | -2.6% | 56,700 |
| 2021/11/17 | 4,200 | 4,320 | 4,200 | 4,215 | +85 | +2.1% | 77,200 |
| 2021/11/16 | 4,090 | 4,195 | 4,090 | 4,130 | +90 | +2.2% | 52,900 |
| 2021/11/15 | 4,000 | 4,085 | 3,955 | 4,040 | +40 | +1% | 45,700 |
| 2021/11/12 | 4,075 | 4,100 | 3,920 | 4,000 | -45 | -1.1% | 67,500 |
| 2021/11/11 | 4,065 | 4,095 | 4,035 | 4,045 | ±0 | ±0% | 19,600 |
| 2021/11/10 | 4,040 | 4,100 | 4,025 | 4,045 | +25 | +0.6% | 11,600 |
| 2021/11/09 | 4,130 | 4,140 | 4,005 | 4,020 | -100 | -2.4% | 19,000 |
| 2021/11/08 | 4,235 | 4,235 | 4,095 | 4,120 | -55 | -1.3% | 22,800 |
| 2021/11/05 | 4,255 | 4,265 | 4,175 | 4,175 | -80 | -1.9% | 17,500 |
| 2021/11/04 | 4,130 | 4,255 | 4,130 | 4,255 | +135 | +3.3% | 33,300 |
| 2021/11/02 | 4,250 | 4,260 | 4,120 | 4,120 | -150 | -3.5% | 37,000 |
| 2021/11/01 | 4,325 | 4,345 | 4,200 | 4,270 | +155 | +3.8% | 39,800 |
| 2021/10/29 | 4,065 | 4,315 | 4,020 | 4,115 | +70 | +1.7% | 51,100 |
| 2021/10/28 | 3,965 | 4,065 | 3,945 | 4,045 | +85 | +2.1% | 78,500 |
| 2021/10/27 | 4,000 | 4,015 | 3,945 | 3,960 | -90 | -2.2% | 28,100 |
| 2021/10/26 | 4,005 | 4,050 | 3,970 | 4,050 | +60 | +1.5% | 15,100 |
| 2021/10/25 | 4,015 | 4,035 | 3,970 | 3,990 | -5 | -0.1% | 16,300 |
| 2021/10/22 | 3,950 | 4,045 | 3,950 | 3,995 | +30 | +0.8% | 16,500 |
| 2021/10/21 | 3,935 | 4,050 | 3,935 | 3,965 | -10 | -0.3% | 23,000 |
| 2021/10/20 | 3,980 | 4,005 | 3,960 | 3,975 | -5 | -0.1% | 14,200 |
| 2021/10/19 | 4,000 | 4,015 | 3,980 | 3,980 | -10 | -0.3% | 11,300 |
| 2021/10/18 | 3,965 | 4,005 | 3,940 | 3,990 | +35 | +0.9% | 16,300 |
| 2021/10/15 | 3,835 | 3,955 | 3,835 | 3,955 | +85 | +2.2% | 21,900 |
| 2021/10/14 | 3,830 | 3,880 | 3,810 | 3,870 | +20 | +0.5% | 16,600 |
| 2021/10/13 | 3,915 | 3,915 | 3,830 | 3,850 | -110 | -2.8% | 20,800 |
| 2021/10/12 | 4,020 | 4,020 | 3,920 | 3,960 | -60 | -1.5% | 15,700 |
| 2021/10/11 | 3,950 | 4,020 | 3,925 | 4,020 | +50 | +1.3% | 17,000 |
| 2021/10/08 | 3,990 | 4,030 | 3,950 | 3,970 | -30 | -0.8% | 24,300 |
| 2021/10/07 | 4,050 | 4,050 | 3,995 | 4,000 | -50 | -1.2% | 22,900 |
| 2021/10/06 | 4,065 | 4,125 | 4,015 | 4,050 | -5 | -0.1% | 25,100 |
| 2021/10/05 | 4,030 | 4,075 | 4,005 | 4,055 | -45 | -1.1% | 35,300 |
| 2021/10/04 | 4,180 | 4,210 | 4,095 | 4,100 | -40 | -1% | 29,600 |
| 2021/10/01 | 4,180 | 4,230 | 4,135 | 4,140 | -110 | -2.6% | 25,800 |
| 2021/09/30 | 4,280 | 4,290 | 4,210 | 4,250 | -5 | -0.1% | 17,200 |
| 2021/09/29 | 4,355 | 4,365 | 4,195 | 4,255 | -225 | -5% | 42,600 |
| 2021/09/28 | 4,450 | 4,495 | 4,410 | 4,480 | -30 | -0.7% | 19,700 |
| 2021/09/27 | 4,545 | 4,545 | 4,485 | 4,510 | -45 | -1% | 11,400 |
| 2021/09/24 | 4,435 | 4,580 | 4,425 | 4,555 | +130 | +2.9% | 25,000 |
| 2021/09/22 | 4,510 | 4,510 | 4,425 | 4,425 | -95 | -2.1% | 12,500 |
| 2021/09/21 | 4,495 | 4,535 | 4,445 | 4,520 | -25 | -0.6% | 19,900 |
| 2021/09/17 | 4,530 | 4,580 | 4,500 | 4,545 | +30 | +0.7% | 52,700 |
| 2021/09/16 | 4,505 | 4,530 | 4,420 | 4,515 | +15 | +0.3% | 38,500 |
| 2021/09/15 | 4,480 | 4,510 | 4,420 | 4,500 | -120 | -2.6% | 32,900 |
901～
950
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
