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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 3,535 | 3,580 | 3,490 | 3,500 | -35 | -1% | 13,400 |
| 2020/08/19 | 3,580 | 3,585 | 3,500 | 3,535 | -50 | -1.4% | 20,300 |
| 2020/08/18 | 3,460 | 3,590 | 3,450 | 3,585 | +125 | +3.6% | 29,700 |
| 2020/08/17 | 3,585 | 3,585 | 3,445 | 3,460 | -125 | -3.5% | 17,800 |
| 2020/08/14 | 3,475 | 3,590 | 3,415 | 3,585 | +120 | +3.5% | 36,700 |
| 2020/08/13 | 3,460 | 3,465 | 3,410 | 3,465 | +75 | +2.2% | 18,600 |
| 2020/08/12 | 3,415 | 3,435 | 3,350 | 3,390 | -70 | -2% | 27,500 |
| 2020/08/11 | 3,455 | 3,500 | 3,410 | 3,460 | -65 | -1.8% | 31,200 |
| 2020/08/07 | 3,405 | 3,555 | 3,360 | 3,525 | +120 | +3.5% | 38,100 |
| 2020/08/06 | 3,520 | 3,520 | 3,380 | 3,405 | -70 | -2% | 20,200 |
| 2020/08/05 | 3,485 | 3,530 | 3,430 | 3,475 | -30 | -0.9% | 32,900 |
| 2020/08/04 | 3,260 | 3,545 | 3,250 | 3,505 | +340 | +10.7% | 107,900 |
| 2020/08/03 | 3,175 | 3,175 | 3,055 | 3,165 | +105 | +3.4% | 80,900 |
| 2020/07/31 | 3,100 | 3,130 | 2,964 | 3,060 | -100 | -3.2% | 35,600 |
| 2020/07/30 | 3,040 | 3,210 | 3,030 | 3,160 | +115 | +3.8% | 20,400 |
| 2020/07/29 | 3,015 | 3,080 | 3,015 | 3,045 | -10 | -0.3% | 25,100 |
| 2020/07/28 | 3,015 | 3,055 | 3,010 | 3,055 | +15 | +0.5% | 33,400 |
| 2020/07/27 | 3,000 | 3,055 | 2,951 | 3,040 | -100 | -3.2% | 19,400 |
| 2020/07/22 | 3,215 | 3,215 | 3,130 | 3,140 | -5 | -0.2% | 8,400 |
| 2020/07/21 | 3,105 | 3,150 | 3,090 | 3,145 | +35 | +1.1% | 24,800 |
| 2020/07/20 | 3,055 | 3,120 | 3,020 | 3,110 | +30 | +1% | 12,300 |
| 2020/07/17 | 3,135 | 3,145 | 3,060 | 3,080 | -90 | -2.8% | 10,400 |
| 2020/07/16 | 3,230 | 3,240 | 3,170 | 3,170 | -75 | -2.3% | 4,100 |
| 2020/07/15 | 3,175 | 3,265 | 3,140 | 3,245 | +90 | +2.9% | 22,000 |
| 2020/07/14 | 3,185 | 3,190 | 3,130 | 3,155 | -20 | -0.6% | 14,500 |
| 2020/07/13 | 3,115 | 3,175 | 3,100 | 3,175 | +120 | +3.9% | 8,900 |
| 2020/07/10 | 3,175 | 3,180 | 3,055 | 3,055 | -165 | -5.1% | 14,000 |
| 2020/07/09 | 3,200 | 3,230 | 3,180 | 3,220 | +20 | +0.6% | 10,800 |
| 2020/07/08 | 3,215 | 3,250 | 3,195 | 3,200 | -35 | -1.1% | 13,700 |
| 2020/07/07 | 3,255 | 3,255 | 3,200 | 3,235 | +35 | +1.1% | 12,400 |
| 2020/07/06 | 3,105 | 3,200 | 3,105 | 3,200 | +110 | +3.6% | 7,500 |
| 2020/07/03 | 3,140 | 3,155 | 3,070 | 3,090 | -50 | -1.6% | 9,300 |
| 2020/07/02 | 3,260 | 3,260 | 3,130 | 3,140 | -100 | -3.1% | 19,500 |
| 2020/07/01 | 3,245 | 3,310 | 3,215 | 3,240 | -15 | -0.5% | 19,900 |
| 2020/06/30 | 3,300 | 3,345 | 3,250 | 3,255 | +25 | +0.8% | 31,400 |
| 2020/06/29 | 3,240 | 3,245 | 3,210 | 3,230 | -10 | -0.3% | 18,200 |
| 2020/06/26 | 3,210 | 3,270 | 3,210 | 3,240 | +55 | +1.7% | 29,800 |
| 2020/06/25 | 3,175 | 3,205 | 3,130 | 3,185 | +20 | +0.6% | 24,500 |
| 2020/06/24 | 3,205 | 3,205 | 3,145 | 3,165 | -60 | -1.9% | 27,900 |
| 2020/06/23 | 3,260 | 3,305 | 3,215 | 3,225 | -5 | -0.2% | 21,500 |
| 2020/06/22 | 3,240 | 3,255 | 3,200 | 3,230 | +25 | +0.8% | 13,800 |
| 2020/06/19 | 3,290 | 3,325 | 3,195 | 3,205 | -145 | -4.3% | 35,000 |
| 2020/06/18 | 3,280 | 3,350 | 3,275 | 3,350 | +100 | +3.1% | 22,700 |
| 2020/06/17 | 3,230 | 3,265 | 3,205 | 3,250 | +25 | +0.8% | 15,100 |
| 2020/06/16 | 3,175 | 3,225 | 3,135 | 3,225 | +140 | +4.5% | 17,600 |
| 2020/06/15 | 3,115 | 3,170 | 3,085 | 3,085 | -15 | -0.5% | 16,000 |
| 2020/06/12 | 3,180 | 3,180 | 3,070 | 3,100 | -125 | -3.9% | 25,700 |
| 2020/06/11 | 3,305 | 3,310 | 3,225 | 3,225 | -145 | -4.3% | 26,600 |
| 2020/06/10 | 3,345 | 3,380 | 3,330 | 3,370 | +40 | +1.2% | 17,200 |
| 2020/06/09 | 3,295 | 3,350 | 3,295 | 3,330 | +45 | +1.4% | 18,100 |
1151～
1200
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
