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 |
|---|---|---|---|---|---|---|---|
| 2025/11/19 | 2,216.7 | 2,226.7 | 2,170 | 2,220 | -10 | -0.4% | 132,900 |
| 2025/11/18 | 2,286.7 | 2,300 | 2,223.3 | 2,230 | -76.7 | -3.3% | 94,200 |
| 2025/11/17 | 2,300 | 2,333.3 | 2,286.7 | 2,306.7 | +26.7 | +1.2% | 102,600 |
| 2025/11/14 | 2,333.3 | 2,343.3 | 2,280 | 2,280 | -56.7 | -2.4% | 145,200 |
| 2025/11/13 | 2,276.7 | 2,363.3 | 2,276.7 | 2,336.7 | +66.7 | +2.9% | 186,000 |
| 2025/11/12 | 2,263.3 | 2,273.3 | 2,223.3 | 2,270 | +6.7 | +0.3% | 132,000 |
| 2025/11/11 | 2,263.3 | 2,273.3 | 2,233.3 | 2,263.3 | -33.3 | -1.5% | 141,300 |
| 2025/11/10 | 2,300 | 2,320 | 2,273.3 | 2,296.7 | -6.7 | -0.3% | 113,400 |
| 2025/11/07 | 2,280 | 2,313.3 | 2,280 | 2,303.3 | +23.3 | +1% | 191,700 |
| 2025/11/06 | 2,286.7 | 2,313.3 | 2,256.7 | 2,280 | +23.3 | +1% | 168,300 |
| 2025/11/05 | 2,326.7 | 2,346.7 | 2,223.3 | 2,256.7 | -120 | -5% | 165,000 |
| 2025/11/04 | 2,266.7 | 2,393.3 | 2,233.3 | 2,376.7 | +96.7 | +4.2% | 258,900 |
| 2025/10/31 | 2,263.3 | 2,346.7 | 2,243.3 | 2,280 | +50 | +2.2% | 400,200 |
| 2025/10/30 | 2,183.3 | 2,253.3 | 2,183.3 | 2,230 | +46.7 | +2.1% | 418,500 |
| 2025/10/29 | 2,223.3 | 2,236.7 | 2,173.3 | 2,183.3 | -66.7 | -3% | 115,200 |
| 2025/10/28 | 2,300 | 2,300 | 2,250 | 2,250 | -60 | -2.6% | 57,000 |
| 2025/10/27 | 2,260 | 2,310 | 2,260 | 2,310 | +46.7 | +2.1% | 58,200 |
| 2025/10/24 | 2,256.7 | 2,270 | 2,243.3 | 2,263.3 | +20 | +0.9% | 67,500 |
| 2025/10/23 | 2,210 | 2,263.3 | 2,206.7 | 2,243.3 | ±0 | ±0% | 54,900 |
| 2025/10/22 | 2,213.3 | 2,250 | 2,213.3 | 2,243.3 | +10 | +0.4% | 58,200 |
| 2025/10/21 | 2,243.3 | 2,260 | 2,216.7 | 2,233.3 | +23.3 | +1.1% | 79,500 |
| 2025/10/20 | 2,206.7 | 2,216.7 | 2,170 | 2,210 | +53.3 | +2.5% | 95,700 |
| 2025/10/17 | 2,166.7 | 2,173.3 | 2,133.3 | 2,156.7 | -43.3 | -2% | 115,500 |
| 2025/10/16 | 2,200 | 2,233.3 | 2,186.7 | 2,200 | ±0 | ±0% | 123,900 |
| 2025/10/15 | 2,153.3 | 2,203.3 | 2,153.3 | 2,200 | +46.7 | +2.2% | 157,200 |
| 2025/10/14 | 2,196.7 | 2,226.7 | 2,136.7 | 2,153.3 | -56.7 | -2.6% | 117,600 |
| 2025/10/10 | 2,233.3 | 2,236.7 | 2,203.3 | 2,210 | -56.7 | -2.5% | 63,900 |
| 2025/10/09 | 2,253.3 | 2,273.3 | 2,220 | 2,266.7 | +13.3 | +0.6% | 56,400 |
| 2025/10/08 | 2,286.7 | 2,316.7 | 2,243.3 | 2,253.3 | -66.7 | -2.9% | 56,100 |
| 2025/10/07 | 2,313.3 | 2,323.3 | 2,290 | 2,320 | +6.7 | +0.3% | 65,100 |
| 2025/10/06 | 2,343.3 | 2,353.3 | 2,296.7 | 2,313.3 | +70 | +3.1% | 120,900 |
| 2025/10/03 | 2,170 | 2,246.7 | 2,170 | 2,243.3 | +93.3 | +4.3% | 108,900 |
| 2025/10/02 | 2,150 | 2,176.7 | 2,110 | 2,150 | +33.3 | +1.6% | 128,100 |
| 2025/10/01 | 2,143.3 | 2,156.7 | 2,096.7 | 2,116.7 | -46.7 | -2.2% | 107,700 |
| 2025/09/30 | 2,220 | 2,220 | 2,156.7 | 2,163.3 | -43.3 | -2% | 63,300 |
| 2025/09/29 | 2,233.3 | 2,233.3 | 2,190 | 2,206.7 | -33.3 | -1.5% | 48,600 |
| 2025/09/26 | 2,236.7 | 2,240 | 2,220 | 2,240 | +16.7 | +0.7% | 60,600 |
| 2025/09/25 | 2,223.3 | 2,223.3 | 2,200 | 2,223.3 | -6.7 | -0.3% | 39,000 |
| 2025/09/24 | 2,216.7 | 2,240 | 2,200 | 2,230 | -6.7 | -0.3% | 56,100 |
| 2025/09/22 | 2,256.7 | 2,283.3 | 2,226.7 | 2,236.7 | ±0 | ±0% | 71,700 |
| 2025/09/19 | 2,250 | 2,250 | 2,203.3 | 2,236.7 | ±0 | ±0% | 112,800 |
| 2025/09/18 | 2,220 | 2,240 | 2,203.3 | 2,236.7 | +16.7 | +0.8% | 63,300 |
| 2025/09/17 | 2,273.3 | 2,273.3 | 2,220 | 2,220 | -56.7 | -2.5% | 70,800 |
| 2025/09/16 | 2,213.3 | 2,276.7 | 2,213.3 | 2,276.7 | +60 | +2.7% | 109,500 |
| 2025/09/12 | 2,236.7 | 2,240 | 2,210 | 2,216.7 | -13.3 | -0.6% | 41,100 |
| 2025/09/11 | 2,226.7 | 2,233.3 | 2,213.3 | 2,230 | +16.7 | +0.8% | 35,700 |
| 2025/09/10 | 2,240 | 2,240 | 2,210 | 2,213.3 | -40 | -1.8% | 51,300 |
| 2025/09/09 | 2,273.3 | 2,283.3 | 2,243.3 | 2,253.3 | -20 | -0.9% | 81,900 |
| 2025/09/08 | 2,273.3 | 2,310 | 2,256.7 | 2,273.3 | +33.3 | +1.5% | 118,800 |
| 2025/09/05 | 2,196.7 | 2,243.3 | 2,180 | 2,240 | +76.7 | +3.5% | 116,100 |
151～
200
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
