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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 4,805 | 4,825 | 4,790 | 4,810 | -5 | -0.1% | 10,400 |
| 2025/02/14 | 4,860 | 4,885 | 4,805 | 4,815 | -40 | -0.8% | 15,800 |
| 2025/02/13 | 4,840 | 4,880 | 4,800 | 4,855 | +50 | +1% | 20,200 |
| 2025/02/12 | 4,840 | 4,870 | 4,785 | 4,805 | -15 | -0.3% | 30,000 |
| 2025/02/10 | 5,000 | 5,010 | 4,820 | 4,820 | -200 | -4% | 50,200 |
| 2025/02/07 | 5,080 | 5,090 | 5,000 | 5,020 | -80 | -1.6% | 13,400 |
| 2025/02/06 | 5,100 | 5,160 | 5,020 | 5,100 | ±0 | ±0% | 20,700 |
| 2025/02/05 | 5,040 | 5,100 | 5,010 | 5,100 | +60 | +1.2% | 30,500 |
| 2025/02/04 | 5,160 | 5,170 | 5,040 | 5,040 | -80 | -1.6% | 33,300 |
| 2025/02/03 | 5,270 | 5,380 | 5,030 | 5,120 | -60 | -1.2% | 61,800 |
| 2025/01/31 | 5,020 | 5,310 | 4,930 | 5,180 | +130 | +2.6% | 127,000 |
| 2025/01/30 | 5,010 | 5,050 | 4,920 | 5,050 | ±0 | ±0% | 31,600 |
| 2025/01/29 | 5,060 | 5,070 | 5,000 | 5,050 | -10 | -0.2% | 18,800 |
| 2025/01/28 | 5,020 | 5,080 | 4,980 | 5,060 | -30 | -0.6% | 24,900 |
| 2025/01/27 | 5,130 | 5,140 | 5,050 | 5,090 | -60 | -1.2% | 21,300 |
| 2025/01/24 | 5,170 | 5,180 | 5,090 | 5,150 | +20 | +0.4% | 17,300 |
| 2025/01/23 | 5,200 | 5,200 | 5,090 | 5,130 | -60 | -1.2% | 23,700 |
| 2025/01/22 | 5,180 | 5,250 | 5,140 | 5,190 | +40 | +0.8% | 22,800 |
| 2025/01/21 | 5,150 | 5,170 | 5,040 | 5,150 | +60 | +1.2% | 17,200 |
| 2025/01/20 | 5,090 | 5,090 | 5,040 | 5,090 | +30 | +0.6% | 8,600 |
| 2025/01/17 | 5,010 | 5,070 | 4,980 | 5,060 | ±0 | ±0% | 14,900 |
| 2025/01/16 | 5,000 | 5,120 | 5,000 | 5,060 | +20 | +0.4% | 18,600 |
| 2025/01/15 | 5,090 | 5,100 | 5,000 | 5,040 | -40 | -0.8% | 17,100 |
| 2025/01/14 | 5,110 | 5,110 | 4,990 | 5,080 | -30 | -0.6% | 23,100 |
| 2025/01/10 | 5,110 | 5,260 | 5,070 | 5,110 | -90 | -1.7% | 16,500 |
| 2025/01/09 | 5,300 | 5,300 | 5,190 | 5,200 | -100 | -1.9% | 13,000 |
| 2025/01/08 | 5,310 | 5,330 | 5,250 | 5,300 | -20 | -0.4% | 17,900 |
| 2025/01/07 | 5,390 | 5,440 | 5,320 | 5,320 | -10 | -0.2% | 18,900 |
| 2025/01/06 | 5,450 | 5,480 | 5,320 | 5,330 | -120 | -2.2% | 15,800 |
| 2024/12/30 | 5,450 | 5,520 | 5,440 | 5,450 | -10 | -0.2% | 9,500 |
| 2024/12/27 | 5,370 | 5,470 | 5,350 | 5,460 | +80 | +1.5% | 31,100 |
| 2024/12/26 | 5,400 | 5,440 | 5,310 | 5,380 | -30 | -0.6% | 23,800 |
| 2024/12/25 | 5,370 | 5,420 | 5,280 | 5,410 | +60 | +1.1% | 25,500 |
| 2024/12/24 | 5,410 | 5,470 | 5,320 | 5,350 | -60 | -1.1% | 19,200 |
| 2024/12/23 | 5,410 | 5,480 | 5,400 | 5,410 | +10 | +0.2% | 14,000 |
| 2024/12/20 | 5,420 | 5,510 | 5,400 | 5,400 | -20 | -0.4% | 19,500 |
| 2024/12/19 | 5,370 | 5,470 | 5,370 | 5,420 | -40 | -0.7% | 10,400 |
| 2024/12/18 | 5,440 | 5,550 | 5,430 | 5,460 | +30 | +0.6% | 18,400 |
| 2024/12/17 | 5,520 | 5,540 | 5,430 | 5,430 | -80 | -1.5% | 15,700 |
| 2024/12/16 | 5,430 | 5,580 | 5,430 | 5,510 | +60 | +1.1% | 29,600 |
| 2024/12/13 | 5,280 | 5,480 | 5,280 | 5,450 | +70 | +1.3% | 45,200 |
| 2024/12/12 | 5,470 | 5,480 | 5,370 | 5,380 | -10 | -0.2% | 25,700 |
| 2024/12/11 | 5,420 | 5,420 | 5,330 | 5,390 | -30 | -0.6% | 23,700 |
| 2024/12/10 | 5,420 | 5,440 | 5,340 | 5,420 | ±0 | ±0% | 41,000 |
| 2024/12/09 | 5,440 | 5,470 | 5,370 | 5,420 | +40 | +0.7% | 23,100 |
| 2024/12/06 | 5,400 | 5,450 | 5,330 | 5,380 | -60 | -1.1% | 44,200 |
| 2024/12/05 | 5,380 | 5,440 | 5,380 | 5,440 | +70 | +1.3% | 22,300 |
| 2024/12/04 | 5,370 | 5,430 | 5,330 | 5,370 | -70 | -1.3% | 29,400 |
| 2024/12/03 | 5,550 | 5,570 | 5,430 | 5,440 | -10 | -0.2% | 52,900 |
| 2024/12/02 | 5,510 | 5,510 | 5,440 | 5,450 | -70 | -1.3% | 27,200 |
51～
100
件表示中 / 3691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 | 506,000円 | +22.7% | +101.5% | 2.57% | 13.35倍 | 1.26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 | 212,000円 | +3.0% | +0.3% | 2.36% | 17.10倍 | 0.80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 | 242,100円 | +15.9% | +31.8% | 2.27% | 14.82倍 | 0.94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 |
| 三陽商 | 271,100円 | +3.3% | +16.8% | 5.13% | 7.05倍 | 0.74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 | 76,700円 | +6.4% | +9.7% | 3.13% | 11.70倍 | 0.78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
