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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 4,050 | 4,050 | 3,980 | 4,000 | -65 | -1.6% | 44,300 |
| 2021/03/30 | 4,040 | 4,080 | 3,985 | 4,065 | -5 | -0.1% | 27,500 |
| 2021/03/29 | 4,055 | 4,125 | 4,035 | 4,070 | +15 | +0.4% | 51,400 |
| 2021/03/26 | 4,040 | 4,100 | 4,035 | 4,055 | +20 | +0.5% | 26,300 |
| 2021/03/25 | 4,035 | 4,080 | 4,010 | 4,035 | ±0 | ±0% | 35,000 |
| 2021/03/24 | 4,095 | 4,110 | 3,995 | 4,035 | -125 | -3% | 41,900 |
| 2021/03/23 | 4,160 | 4,175 | 4,125 | 4,160 | ±0 | ±0% | 34,100 |
| 2021/03/22 | 4,130 | 4,220 | 4,105 | 4,160 | +25 | +0.6% | 41,200 |
| 2021/03/19 | 4,055 | 4,145 | 4,030 | 4,135 | +40 | +1% | 60,000 |
| 2021/03/18 | 4,095 | 4,135 | 4,050 | 4,095 | -20 | -0.5% | 41,800 |
| 2021/03/17 | 4,135 | 4,145 | 4,070 | 4,115 | -25 | -0.6% | 18,800 |
| 2021/03/16 | 4,145 | 4,145 | 4,100 | 4,140 | +45 | +1.1% | 8,300 |
| 2021/03/15 | 4,145 | 4,145 | 4,075 | 4,095 | -5 | -0.1% | 15,700 |
| 2021/03/12 | 4,090 | 4,105 | 4,045 | 4,100 | -15 | -0.4% | 25,100 |
| 2021/03/11 | 4,005 | 4,130 | 4,000 | 4,115 | +80 | +2% | 23,400 |
| 2021/03/10 | 4,000 | 4,070 | 3,990 | 4,035 | +40 | +1% | 19,200 |
| 2021/03/09 | 3,965 | 4,005 | 3,945 | 3,995 | +30 | +0.8% | 19,900 |
| 2021/03/08 | 4,070 | 4,095 | 3,915 | 3,965 | -35 | -0.9% | 25,700 |
| 2021/03/05 | 4,000 | 4,010 | 3,860 | 4,000 | -45 | -1.1% | 43,000 |
| 2021/03/04 | 3,985 | 4,045 | 3,950 | 4,045 | +20 | +0.5% | 22,600 |
| 2021/03/03 | 4,020 | 4,065 | 3,975 | 4,025 | -35 | -0.9% | 28,600 |
| 2021/03/02 | 4,190 | 4,205 | 4,030 | 4,060 | -65 | -1.6% | 24,600 |
| 2021/03/01 | 4,020 | 4,125 | 4,020 | 4,125 | +105 | +2.6% | 17,700 |
| 2021/02/26 | 4,055 | 4,090 | 4,020 | 4,020 | -130 | -3.1% | 39,700 |
| 2021/02/25 | 4,140 | 4,205 | 4,070 | 4,150 | +15 | +0.4% | 48,800 |
| 2021/02/24 | 4,255 | 4,280 | 4,135 | 4,135 | -155 | -3.6% | 25,600 |
| 2021/02/22 | 4,315 | 4,360 | 4,270 | 4,290 | -25 | -0.6% | 22,000 |
| 2021/02/19 | 4,360 | 4,360 | 4,240 | 4,315 | -105 | -2.4% | 49,300 |
| 2021/02/18 | 4,475 | 4,530 | 4,375 | 4,420 | -55 | -1.2% | 38,200 |
| 2021/02/17 | 4,500 | 4,550 | 4,470 | 4,475 | -45 | -1% | 18,800 |
| 2021/02/16 | 4,515 | 4,570 | 4,480 | 4,520 | -35 | -0.8% | 42,500 |
| 2021/02/15 | 4,500 | 4,585 | 4,500 | 4,555 | +70 | +1.6% | 35,600 |
| 2021/02/12 | 4,510 | 4,510 | 4,395 | 4,485 | +25 | +0.6% | 16,300 |
| 2021/02/10 | 4,495 | 4,545 | 4,450 | 4,460 | -35 | -0.8% | 29,300 |
| 2021/02/09 | 4,415 | 4,505 | 4,375 | 4,495 | +40 | +0.9% | 25,500 |
| 2021/02/08 | 4,490 | 4,520 | 4,400 | 4,455 | -35 | -0.8% | 35,000 |
| 2021/02/05 | 4,440 | 4,510 | 4,375 | 4,490 | +85 | +1.9% | 52,400 |
| 2021/02/04 | 4,350 | 4,405 | 4,290 | 4,405 | +20 | +0.5% | 25,100 |
| 2021/02/03 | 4,510 | 4,550 | 4,355 | 4,385 | -125 | -2.8% | 57,100 |
| 2021/02/02 | 4,235 | 4,555 | 4,225 | 4,510 | +405 | +9.9% | 157,400 |
| 2021/02/01 | 4,070 | 4,135 | 4,010 | 4,105 | +85 | +2.1% | 28,200 |
| 2021/01/29 | 4,210 | 4,210 | 4,000 | 4,020 | -145 | -3.5% | 54,500 |
| 2021/01/28 | 4,100 | 4,205 | 4,100 | 4,165 | +5 | +0.1% | 38,900 |
| 2021/01/27 | 4,115 | 4,205 | 4,105 | 4,160 | +30 | +0.7% | 26,900 |
| 2021/01/26 | 4,250 | 4,250 | 4,085 | 4,130 | -120 | -2.8% | 35,100 |
| 2021/01/25 | 4,260 | 4,265 | 4,145 | 4,250 | +10 | +0.2% | 37,200 |
| 2021/01/22 | 4,225 | 4,310 | 4,225 | 4,240 | -25 | -0.6% | 46,400 |
| 2021/01/21 | 4,310 | 4,360 | 4,230 | 4,265 | -45 | -1% | 27,100 |
| 2021/01/20 | 4,170 | 4,330 | 4,170 | 4,310 | +120 | +2.9% | 46,000 |
| 2021/01/19 | 4,210 | 4,210 | 4,125 | 4,190 | -10 | -0.2% | 31,300 |
1001～
1050
件表示中 / 3692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 | 499,500円 | +22.7% | +101.5% | 2.60% | 13.18倍 | 1.24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 | 212,300円 | +3.0% | +0.3% | 2.36% | 17.13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 | 245,900円 | +15.9% | +31.8% | 2.24% | 15.05倍 | 0.95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 | 270,500円 | +3.3% | +16.8% | 5.14% | 7.04倍 | 0.73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 | +6.4% | +9.7% | 3.14% | 11.67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
