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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 5,010 | 5,070 | 4,980 | 5,060 | ±0 | ±0% | 14,900 |
| 2025/01/16 | 5,000 | 5,120 | 5,000 | 5,060 | +20 | +0.4% | 18,600 |
| 2025/01/15 | 5,090 | 5,100 | 5,000 | 5,040 | -40 | -0.8% | 17,100 |
| 2025/01/14 | 5,110 | 5,110 | 4,990 | 5,080 | -30 | -0.6% | 23,100 |
| 2025/01/10 | 5,110 | 5,260 | 5,070 | 5,110 | -90 | -1.7% | 16,500 |
| 2025/01/09 | 5,300 | 5,300 | 5,190 | 5,200 | -100 | -1.9% | 13,000 |
| 2025/01/08 | 5,310 | 5,330 | 5,250 | 5,300 | -20 | -0.4% | 17,900 |
| 2025/01/07 | 5,390 | 5,440 | 5,320 | 5,320 | -10 | -0.2% | 18,900 |
| 2025/01/06 | 5,450 | 5,480 | 5,320 | 5,330 | -120 | -2.2% | 15,800 |
| 2024/12/30 | 5,450 | 5,520 | 5,440 | 5,450 | -10 | -0.2% | 9,500 |
| 2024/12/27 | 5,370 | 5,470 | 5,350 | 5,460 | +80 | +1.5% | 31,100 |
| 2024/12/26 | 5,400 | 5,440 | 5,310 | 5,380 | -30 | -0.6% | 23,800 |
| 2024/12/25 | 5,370 | 5,420 | 5,280 | 5,410 | +60 | +1.1% | 25,500 |
| 2024/12/24 | 5,410 | 5,470 | 5,320 | 5,350 | -60 | -1.1% | 19,200 |
| 2024/12/23 | 5,410 | 5,480 | 5,400 | 5,410 | +10 | +0.2% | 14,000 |
| 2024/12/20 | 5,420 | 5,510 | 5,400 | 5,400 | -20 | -0.4% | 19,500 |
| 2024/12/19 | 5,370 | 5,470 | 5,370 | 5,420 | -40 | -0.7% | 10,400 |
| 2024/12/18 | 5,440 | 5,550 | 5,430 | 5,460 | +30 | +0.6% | 18,400 |
| 2024/12/17 | 5,520 | 5,540 | 5,430 | 5,430 | -80 | -1.5% | 15,700 |
| 2024/12/16 | 5,430 | 5,580 | 5,430 | 5,510 | +60 | +1.1% | 29,600 |
| 2024/12/13 | 5,280 | 5,480 | 5,280 | 5,450 | +70 | +1.3% | 45,200 |
| 2024/12/12 | 5,470 | 5,480 | 5,370 | 5,380 | -10 | -0.2% | 25,700 |
| 2024/12/11 | 5,420 | 5,420 | 5,330 | 5,390 | -30 | -0.6% | 23,700 |
| 2024/12/10 | 5,420 | 5,440 | 5,340 | 5,420 | ±0 | ±0% | 41,000 |
| 2024/12/09 | 5,440 | 5,470 | 5,370 | 5,420 | +40 | +0.7% | 23,100 |
| 2024/12/06 | 5,400 | 5,450 | 5,330 | 5,380 | -60 | -1.1% | 44,200 |
| 2024/12/05 | 5,380 | 5,440 | 5,380 | 5,440 | +70 | +1.3% | 22,300 |
| 2024/12/04 | 5,370 | 5,430 | 5,330 | 5,370 | -70 | -1.3% | 29,400 |
| 2024/12/03 | 5,550 | 5,570 | 5,430 | 5,440 | -10 | -0.2% | 52,900 |
| 2024/12/02 | 5,510 | 5,510 | 5,440 | 5,450 | -70 | -1.3% | 27,200 |
| 2024/11/29 | 5,560 | 5,600 | 5,440 | 5,520 | +20 | +0.4% | 42,800 |
| 2024/11/28 | 5,370 | 5,580 | 5,340 | 5,500 | +130 | +2.4% | 44,800 |
| 2024/11/27 | 5,390 | 5,520 | 5,310 | 5,370 | -80 | -1.5% | 88,700 |
| 2024/11/26 | 5,350 | 5,520 | 5,300 | 5,450 | +80 | +1.5% | 88,300 |
| 2024/11/25 | 5,300 | 5,480 | 5,280 | 5,370 | +120 | +2.3% | 110,800 |
| 2024/11/22 | 5,090 | 5,280 | 5,060 | 5,250 | +160 | +3.1% | 66,800 |
| 2024/11/21 | 5,160 | 5,280 | 5,070 | 5,090 | -20 | -0.4% | 54,900 |
| 2024/11/20 | 5,000 | 5,230 | 4,940 | 5,110 | +10 | +0.2% | 75,300 |
| 2024/11/19 | 4,920 | 5,110 | 4,920 | 5,100 | +190 | +3.9% | 96,300 |
| 2024/11/18 | 4,840 | 4,975 | 4,760 | 4,910 | ±0 | ±0% | 85,200 |
| 2024/11/15 | 4,705 | 4,940 | 4,690 | 4,910 | +135 | +2.8% | 69,400 |
| 2024/11/14 | 4,820 | 4,850 | 4,765 | 4,775 | -10 | -0.2% | 21,800 |
| 2024/11/13 | 4,855 | 4,855 | 4,785 | 4,785 | -70 | -1.4% | 15,400 |
| 2024/11/12 | 4,870 | 4,945 | 4,840 | 4,855 | +5 | +0.1% | 19,800 |
| 2024/11/11 | 4,850 | 4,900 | 4,805 | 4,850 | +20 | +0.4% | 20,100 |
| 2024/11/08 | 4,995 | 5,000 | 4,815 | 4,830 | -45 | -0.9% | 31,000 |
| 2024/11/07 | 4,815 | 4,900 | 4,720 | 4,875 | +95 | +2% | 41,900 |
| 2024/11/06 | 4,775 | 4,830 | 4,645 | 4,780 | +5 | +0.1% | 33,900 |
| 2024/11/05 | 4,690 | 4,775 | 4,635 | 4,775 | +180 | +3.9% | 58,000 |
| 2024/11/01 | 4,700 | 4,710 | 4,510 | 4,595 | -115 | -2.4% | 75,300 |
101～
150
件表示中 / 3721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 | 521,000円 | +7.7% | +7.9% | 2.88% | 12.55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 | 220,800円 | +3.0% | +0.3% | 2.26% | 17.45倍 | 0.81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 | 265,900円 | +15.9% | +31.8% | 2.07% | 16.28倍 | 1.03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 |
| ＴＥＮＴＩＡＬ | 509,000円 | -26.0% | - | 0.00% | 81.98倍 | 16.61倍 |
|
健康維持など高付加価値の機能性寝衣が柱、寝具、サンダルも。販路は自社ＥＣ軸。実店舗も展開 |
| 三陽商 | 284,800円 | +3.3% | +16.8% | 4.88% | 7.41倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
