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 |
|---|---|---|---|---|---|---|---|
| 2026/04/20 | 3,880 | 3,910 | 3,665 | 3,675 | -135 | -3.5% | 259,000 |
| 2026/04/17 | 4,010 | 4,030 | 3,805 | 3,810 | -270 | -6.6% | 212,900 |
| 2026/04/16 | 4,120 | 4,170 | 4,015 | 4,080 | -40 | -1% | 223,200 |
| 2026/04/15 | 4,470 | 4,500 | 4,070 | 4,120 | -210 | -4.8% | 332,900 |
| 2026/04/14 | 4,280 | 4,360 | 4,250 | 4,330 | +140 | +3.3% | 300,900 |
| 2026/04/13 | 4,135 | 4,200 | 4,045 | 4,190 | +30 | +0.7% | 333,100 |
| 2026/04/10 | 3,845 | 4,175 | 3,825 | 4,160 | +355 | +9.3% | 444,500 |
| 2026/04/09 | 3,630 | 3,835 | 3,590 | 3,805 | +180 | +5% | 240,200 |
| 2026/04/08 | 3,605 | 3,645 | 3,560 | 3,625 | +175 | +5.1% | 156,200 |
| 2026/04/07 | 3,635 | 3,690 | 3,435 | 3,450 | -115 | -3.2% | 124,700 |
| 2026/04/06 | 3,675 | 3,735 | 3,565 | 3,565 | -80 | -2.2% | 144,900 |
| 2026/04/03 | 3,660 | 3,725 | 3,580 | 3,645 | -35 | -1% | 165,000 |
| 2026/04/02 | 3,745 | 3,835 | 3,660 | 3,680 | -135 | -3.5% | 476,100 |
| 2026/04/01 | 3,675 | 3,905 | 3,675 | 3,815 | +210 | +5.8% | 428,400 |
| 2026/03/31 | 3,570 | 3,700 | 3,435 | 3,605 | -20 | -0.6% | 662,800 |
| 2026/03/30 | 3,410 | 3,655 | 3,365 | 3,625 | -21.7 | -0.6% | 582,300 |
| 2026/03/27 | 3,673.3 | 3,680 | 3,573.3 | 3,646.7 | +20 | +0.6% | 233,700 |
| 2026/03/26 | 3,683.3 | 3,730 | 3,603.3 | 3,626.7 | -46.7 | -1.3% | 195,300 |
| 2026/03/25 | 3,620 | 3,673.3 | 3,606.7 | 3,673.3 | +143.3 | +4.1% | 201,600 |
| 2026/03/24 | 3,480 | 3,583.3 | 3,453.3 | 3,530 | +130 | +3.8% | 212,400 |
| 2026/03/23 | 3,340 | 3,470 | 3,306.7 | 3,400 | -116.7 | -3.3% | 534,300 |
| 2026/03/19 | 3,546.7 | 3,623.3 | 3,453.3 | 3,516.7 | -96.7 | -2.7% | 843,300 |
| 2026/03/18 | 3,536.7 | 3,616.7 | 3,486.7 | 3,613.3 | +136.7 | +3.9% | 117,600 |
| 2026/03/17 | 3,506.7 | 3,536.7 | 3,463.3 | 3,476.7 | -30 | -0.9% | 111,600 |
| 2026/03/16 | 3,406.7 | 3,533.3 | 3,406.7 | 3,506.7 | +76.7 | +2.2% | 214,200 |
| 2026/03/13 | 3,306.7 | 3,473.3 | 3,306.7 | 3,430 | +23.3 | +0.7% | 167,700 |
| 2026/03/12 | 3,483.3 | 3,543.3 | 3,396.7 | 3,406.7 | -146.7 | -4.1% | 171,000 |
| 2026/03/11 | 3,500 | 3,653.3 | 3,480 | 3,553.3 | +133.3 | +3.9% | 259,800 |
| 2026/03/10 | 3,366.7 | 3,480 | 3,366.7 | 3,420 | +103.3 | +3.1% | 170,700 |
| 2026/03/09 | 3,273.3 | 3,343.3 | 3,160 | 3,316.7 | -213.3 | -6% | 270,000 |
| 2026/03/06 | 3,430 | 3,546.7 | 3,356.7 | 3,530 | +33.3 | +1% | 167,100 |
| 2026/03/05 | 3,470 | 3,670 | 3,466.7 | 3,496.7 | +176.7 | +5.3% | 314,400 |
| 2026/03/04 | 3,333.3 | 3,446.7 | 3,186.7 | 3,320 | -150 | -4.3% | 355,500 |
| 2026/03/03 | 3,573.3 | 3,640 | 3,453.3 | 3,470 | -136.7 | -3.8% | 189,000 |
| 2026/03/02 | 3,580 | 3,663.3 | 3,540 | 3,606.7 | -50 | -1.4% | 117,600 |
| 2026/02/27 | 3,470 | 3,660 | 3,470 | 3,656.7 | +113.3 | +3.2% | 194,700 |
| 2026/02/26 | 3,696.7 | 3,833.3 | 3,543.3 | 3,543.3 | -120 | -3.3% | 280,200 |
| 2026/02/25 | 3,686.7 | 3,730 | 3,630 | 3,663.3 | +6.7 | +0.2% | 239,700 |
| 2026/02/24 | 3,563.3 | 3,703.3 | 3,520 | 3,656.7 | +186.7 | +5.4% | 279,900 |
| 2026/02/20 | 3,476.7 | 3,520 | 3,460 | 3,470 | -56.7 | -1.6% | 88,500 |
| 2026/02/19 | 3,500 | 3,546.7 | 3,486.7 | 3,526.7 | +13.3 | +0.4% | 159,600 |
| 2026/02/18 | 3,470 | 3,540 | 3,470 | 3,513.3 | +63.3 | +1.8% | 92,400 |
| 2026/02/17 | 3,436.7 | 3,486.7 | 3,413.3 | 3,450 | +33.3 | +1% | 157,800 |
| 2026/02/16 | 3,366.7 | 3,450 | 3,366.7 | 3,416.7 | +53.3 | +1.6% | 135,900 |
| 2026/02/13 | 3,450 | 3,450 | 3,320 | 3,363.3 | -93.3 | -2.7% | 154,200 |
| 2026/02/12 | 3,353.3 | 3,483.3 | 3,353.3 | 3,456.7 | +103.3 | +3.1% | 153,300 |
| 2026/02/10 | 3,346.7 | 3,400 | 3,323.3 | 3,353.3 | +56.7 | +1.7% | 104,400 |
| 2026/02/09 | 3,333.3 | 3,343.3 | 3,263.3 | 3,296.7 | +60 | +1.9% | 192,600 |
| 2026/02/06 | 3,163.3 | 3,260 | 3,130 | 3,236.7 | +66.7 | +2.1% | 158,400 |
| 2026/02/05 | 3,210 | 3,243.3 | 3,153.3 | 3,170 | -86.7 | -2.7% | 236,700 |
51～
100
件表示中 / 3977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 | 449,000円 | +14.7% | +12.5% | 1.74% | 24.03倍 | 2.93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 | 345,500円 | +10.8% | -4.1% | 2.20% | 13.50倍 | 1.26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 | 1,061,000円 | +7.1% | +12.9% | 3.12% | 12.91倍 | 1.27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 | 178,900円 | +8.9% | +3.3% | 2.79% | 12.27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 |
| グンゼ | 400,000円 | +0.8% | +70.7% | 5.40% | 24.11倍 | 1.12倍 |
|
紳士肌着首位。フィルム、エンプラなど機能材が利益柱。組織補強材、骨接合材など医療分野も |
市場注目の銘柄
チャート関連のコラム
