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 |
|---|---|---|---|---|---|---|---|
| 2026/02/04 | 3,186.7 | 3,283.3 | 3,170 | 3,256.7 | +140 | +4.5% | 270,600 |
| 2026/02/03 | 2,963.3 | 3,130 | 2,920 | 3,116.7 | +203.3 | +7% | 306,900 |
| 2026/02/02 | 2,983.3 | 3,086.7 | 2,903.3 | 2,913.3 | +43.3 | +1.5% | 342,300 |
| 2026/01/30 | 3,083.3 | 3,163.3 | 2,783.3 | 2,870 | -220 | -7.1% | 539,700 |
| 2026/01/29 | 3,133.3 | 3,133.3 | 3,033.3 | 3,090 | -23.3 | -0.7% | 230,700 |
| 2026/01/28 | 3,093.3 | 3,126.7 | 3,056.7 | 3,113.3 | +20 | +0.6% | 161,100 |
| 2026/01/27 | 3,016.7 | 3,113.3 | 3,003.3 | 3,093.3 | +56.7 | +1.9% | 158,700 |
| 2026/01/26 | 3,043.3 | 3,096.7 | 3,016.7 | 3,036.7 | -46.7 | -1.5% | 189,000 |
| 2026/01/23 | 3,076.7 | 3,096.7 | 3,040 | 3,083.3 | -23.3 | -0.8% | 256,200 |
| 2026/01/22 | 3,016.7 | 3,116.7 | 3,016.7 | 3,106.7 | +140 | +4.7% | 215,400 |
| 2026/01/21 | 2,893.3 | 2,990 | 2,886.7 | 2,966.7 | +23.3 | +0.8% | 172,500 |
| 2026/01/20 | 3,016.7 | 3,016.7 | 2,930 | 2,943.3 | -23.3 | -0.8% | 171,600 |
| 2026/01/19 | 2,943.3 | 2,976.7 | 2,903.3 | 2,966.7 | +13.3 | +0.5% | 111,000 |
| 2026/01/16 | 2,923.3 | 2,973.3 | 2,913.3 | 2,953.3 | +56.7 | +2% | 157,200 |
| 2026/01/15 | 2,876.7 | 2,916.7 | 2,866.7 | 2,896.7 | -16.7 | -0.6% | 83,700 |
| 2026/01/14 | 2,873.3 | 2,913.3 | 2,870 | 2,913.3 | +40 | +1.4% | 105,300 |
| 2026/01/13 | 2,866.7 | 2,923.3 | 2,843.3 | 2,873.3 | +96.7 | +3.5% | 189,300 |
| 2026/01/09 | 2,816.7 | 2,833.3 | 2,743.3 | 2,776.7 | -66.7 | -2.3% | 178,800 |
| 2026/01/08 | 2,840 | 2,893.3 | 2,826.7 | 2,843.3 | +16.7 | +0.6% | 170,700 |
| 2026/01/07 | 2,816.7 | 2,850 | 2,776.7 | 2,826.7 | +10 | +0.4% | 187,200 |
| 2026/01/06 | 2,790 | 2,853.3 | 2,790 | 2,816.7 | +30 | +1.1% | 159,000 |
| 2026/01/05 | 2,740 | 2,793.3 | 2,716.7 | 2,786.7 | +26.7 | +1% | 192,000 |
| 2025/12/30 | 2,746.7 | 2,783.3 | 2,706.7 | 2,760 | +26.7 | +1% | 165,900 |
| 2025/12/29 | 2,716.7 | 2,756.7 | 2,703.3 | 2,733.3 | +20 | +0.7% | 157,500 |
| 2025/12/26 | 2,706.7 | 2,756.7 | 2,706.7 | 2,713.3 | +6.7 | +0.2% | 115,800 |
| 2025/12/25 | 2,733.3 | 2,733.3 | 2,686.7 | 2,706.7 | +3.3 | +0.1% | 65,100 |
| 2025/12/24 | 2,686.7 | 2,740 | 2,680 | 2,703.3 | -3.3 | -0.1% | 126,000 |
| 2025/12/23 | 2,656.7 | 2,713.3 | 2,623.3 | 2,706.7 | +70 | +2.7% | 161,700 |
| 2025/12/22 | 2,570 | 2,636.7 | 2,553.3 | 2,636.7 | +86.7 | +3.4% | 96,000 |
| 2025/12/19 | 2,593.3 | 2,630 | 2,550 | 2,550 | -40 | -1.5% | 129,000 |
| 2025/12/18 | 2,523.3 | 2,590 | 2,523.3 | 2,590 | +53.3 | +2.1% | 108,000 |
| 2025/12/17 | 2,560 | 2,566.7 | 2,520 | 2,536.7 | -23.3 | -0.9% | 64,200 |
| 2025/12/16 | 2,623.3 | 2,650 | 2,556.7 | 2,560 | -103.3 | -3.9% | 118,800 |
| 2025/12/15 | 2,610 | 2,670 | 2,586.7 | 2,663.3 | +36.7 | +1.4% | 120,000 |
| 2025/12/12 | 2,630 | 2,633.3 | 2,600 | 2,626.7 | +63.3 | +2.5% | 123,600 |
| 2025/12/11 | 2,583.3 | 2,620 | 2,540 | 2,563.3 | -20 | -0.8% | 115,800 |
| 2025/12/10 | 2,580 | 2,596.7 | 2,540 | 2,583.3 | ±0 | ±0% | 141,000 |
| 2025/12/09 | 2,626.7 | 2,626.7 | 2,573.3 | 2,583.3 | -43.3 | -1.6% | 182,100 |
| 2025/12/08 | 2,600 | 2,640 | 2,586.7 | 2,626.7 | +56.7 | +2.2% | 118,800 |
| 2025/12/05 | 2,540 | 2,593.3 | 2,540 | 2,570 | -16.7 | -0.6% | 112,800 |
| 2025/12/04 | 2,553.3 | 2,586.7 | 2,543.3 | 2,586.7 | +16.7 | +0.6% | 126,000 |
| 2025/12/03 | 2,556.7 | 2,593.3 | 2,526.7 | 2,570 | +16.7 | +0.7% | 170,700 |
| 2025/12/02 | 2,636.7 | 2,663.3 | 2,553.3 | 2,553.3 | -113.3 | -4.3% | 358,800 |
| 2025/12/01 | 2,556.7 | 2,683.3 | 2,556.7 | 2,666.7 | +123.3 | +4.8% | 343,200 |
| 2025/11/28 | 2,566.7 | 2,636.7 | 2,520 | 2,543.3 | -13.3 | -0.5% | 265,200 |
| 2025/11/27 | 2,476.7 | 2,576.7 | 2,456.7 | 2,556.7 | +83.3 | +3.4% | 366,300 |
| 2025/11/26 | 2,460 | 2,526.7 | 2,426.7 | 2,473.3 | +16.7 | +0.7% | 288,900 |
| 2025/11/25 | 2,386.7 | 2,563.3 | 2,356.7 | 2,456.7 | +153.3 | +6.7% | 649,200 |
| 2025/11/21 | 2,300 | 2,336.7 | 2,283.3 | 2,303.3 | -46.7 | -2% | 90,000 |
| 2025/11/20 | 2,246.7 | 2,390 | 2,230 | 2,350 | +130 | +5.9% | 152,400 |
101～
150
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
