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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 3,720 | 3,720 | 3,535 | 3,600 | -20 | -0.6% | 37,500 |
| 2020/10/30 | 3,880 | 3,930 | 3,605 | 3,620 | -260 | -6.7% | 85,700 |
| 2020/10/29 | 3,835 | 3,915 | 3,835 | 3,880 | -5 | -0.1% | 27,000 |
| 2020/10/28 | 3,875 | 3,885 | 3,810 | 3,885 | +10 | +0.3% | 22,100 |
| 2020/10/27 | 3,745 | 3,885 | 3,715 | 3,875 | +130 | +3.5% | 19,900 |
| 2020/10/26 | 3,705 | 3,770 | 3,705 | 3,745 | +5 | +0.1% | 6,100 |
| 2020/10/23 | 3,745 | 3,835 | 3,705 | 3,740 | -5 | -0.1% | 22,500 |
| 2020/10/22 | 3,795 | 3,795 | 3,730 | 3,745 | -70 | -1.8% | 10,200 |
| 2020/10/21 | 3,725 | 3,870 | 3,725 | 3,815 | +95 | +2.6% | 24,700 |
| 2020/10/20 | 3,675 | 3,760 | 3,655 | 3,720 | +55 | +1.5% | 27,200 |
| 2020/10/19 | 3,630 | 3,675 | 3,630 | 3,665 | +40 | +1.1% | 16,400 |
| 2020/10/16 | 3,595 | 3,660 | 3,580 | 3,625 | +60 | +1.7% | 20,100 |
| 2020/10/15 | 3,585 | 3,585 | 3,520 | 3,565 | -15 | -0.4% | 11,900 |
| 2020/10/14 | 3,625 | 3,655 | 3,565 | 3,580 | -40 | -1.1% | 12,600 |
| 2020/10/13 | 3,625 | 3,630 | 3,605 | 3,620 | -5 | -0.1% | 5,200 |
| 2020/10/12 | 3,575 | 3,625 | 3,575 | 3,625 | +70 | +2% | 19,000 |
| 2020/10/09 | 3,580 | 3,580 | 3,500 | 3,555 | -45 | -1.3% | 19,100 |
| 2020/10/08 | 3,565 | 3,640 | 3,555 | 3,600 | +30 | +0.8% | 40,900 |
| 2020/10/07 | 3,600 | 3,600 | 3,555 | 3,570 | -35 | -1% | 14,400 |
| 2020/10/06 | 3,620 | 3,655 | 3,580 | 3,605 | +5 | +0.1% | 13,100 |
| 2020/10/05 | 3,640 | 3,650 | 3,575 | 3,600 | -40 | -1.1% | 18,400 |
| 2020/10/02 | 3,690 | 3,715 | 3,640 | 3,640 | - | - | 33,000 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,710 | 3,710 | 3,650 | 3,660 | -40 | -1.1% | 28,100 |
| 2020/09/29 | 3,700 | 3,735 | 3,645 | 3,700 | -50 | -1.3% | 34,300 |
| 2020/09/28 | 3,685 | 3,755 | 3,650 | 3,750 | +90 | +2.5% | 46,600 |
| 2020/09/25 | 3,755 | 3,770 | 3,650 | 3,660 | -35 | -0.9% | 49,400 |
| 2020/09/24 | 3,715 | 3,820 | 3,695 | 3,695 | -20 | -0.5% | 35,000 |
| 2020/09/23 | 3,710 | 3,810 | 3,690 | 3,715 | +5 | +0.1% | 37,700 |
| 2020/09/18 | 3,680 | 3,735 | 3,670 | 3,710 | +15 | +0.4% | 22,300 |
| 2020/09/17 | 3,640 | 3,695 | 3,640 | 3,695 | +70 | +1.9% | 14,800 |
| 2020/09/16 | 3,650 | 3,650 | 3,595 | 3,625 | +20 | +0.6% | 15,600 |
| 2020/09/15 | 3,660 | 3,660 | 3,540 | 3,605 | -55 | -1.5% | 18,100 |
| 2020/09/14 | 3,650 | 3,695 | 3,605 | 3,660 | +40 | +1.1% | 34,700 |
| 2020/09/11 | 3,610 | 3,640 | 3,580 | 3,620 | +65 | +1.8% | 31,600 |
| 2020/09/10 | 3,580 | 3,595 | 3,525 | 3,555 | ±0 | ±0% | 15,100 |
| 2020/09/09 | 3,585 | 3,620 | 3,525 | 3,555 | -70 | -1.9% | 16,800 |
| 2020/09/08 | 3,500 | 3,645 | 3,490 | 3,625 | +120 | +3.4% | 27,600 |
| 2020/09/07 | 3,400 | 3,525 | 3,390 | 3,505 | +65 | +1.9% | 16,600 |
| 2020/09/04 | 3,450 | 3,500 | 3,425 | 3,440 | -105 | -3% | 12,400 |
| 2020/09/03 | 3,570 | 3,570 | 3,505 | 3,545 | +35 | +1% | 17,900 |
| 2020/09/02 | 3,470 | 3,510 | 3,450 | 3,510 | +40 | +1.2% | 10,900 |
| 2020/09/01 | 3,525 | 3,525 | 3,445 | 3,470 | -110 | -3.1% | 14,500 |
| 2020/08/31 | 3,480 | 3,600 | 3,430 | 3,580 | +160 | +4.7% | 33,000 |
| 2020/08/28 | 3,465 | 3,495 | 3,380 | 3,420 | -70 | -2% | 16,200 |
| 2020/08/27 | 3,490 | 3,500 | 3,455 | 3,490 | +25 | +0.7% | 7,500 |
| 2020/08/26 | 3,465 | 3,465 | 3,400 | 3,465 | -20 | -0.6% | 11,700 |
| 2020/08/25 | 3,450 | 3,485 | 3,365 | 3,485 | +80 | +2.3% | 19,000 |
| 2020/08/24 | 3,435 | 3,435 | 3,365 | 3,405 | -45 | -1.3% | 14,600 |
| 2020/08/21 | 3,565 | 3,565 | 3,420 | 3,450 | -50 | -1.4% | 9,700 |
1101～
1150
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
