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 |
|---|---|---|---|---|---|---|---|
| 2025/06/24 | 1,833.3 | 1,876.7 | 1,833.3 | 1,876.7 | +53.3 | +2.9% | 136,800 |
| 2025/06/23 | 1,796.7 | 1,843.3 | 1,793.3 | 1,823.3 | +26.7 | +1.5% | 121,200 |
| 2025/06/20 | 1,816.7 | 1,816.7 | 1,796.7 | 1,796.7 | -20 | -1.1% | 216,900 |
| 2025/06/19 | 1,826.7 | 1,833.3 | 1,803.3 | 1,816.7 | -3.3 | -0.2% | 70,200 |
| 2025/06/18 | 1,783.3 | 1,826.7 | 1,783.3 | 1,820 | +50 | +2.8% | 190,500 |
| 2025/06/17 | 1,736.7 | 1,780 | 1,730 | 1,770 | +33.3 | +1.9% | 83,100 |
| 2025/06/16 | 1,730 | 1,746.7 | 1,730 | 1,736.7 | +6.7 | +0.4% | 42,000 |
| 2025/06/13 | 1,743.3 | 1,753.3 | 1,716.7 | 1,730 | -16.7 | -1% | 130,500 |
| 2025/06/12 | 1,760 | 1,773.3 | 1,736.7 | 1,746.7 | -6.7 | -0.4% | 47,700 |
| 2025/06/11 | 1,746.7 | 1,766.7 | 1,720 | 1,753.3 | +3.3 | +0.2% | 69,300 |
| 2025/06/10 | 1,756.7 | 1,803.3 | 1,740 | 1,750 | -6.7 | -0.4% | 158,100 |
| 2025/06/09 | 1,756.7 | 1,783.3 | 1,746.7 | 1,756.7 | +33.3 | +1.9% | 116,400 |
| 2025/06/06 | 1,743.3 | 1,750 | 1,723.3 | 1,723.3 | -10 | -0.6% | 40,800 |
| 2025/06/05 | 1,746.7 | 1,753.3 | 1,720 | 1,733.3 | -13.3 | -0.8% | 64,800 |
| 2025/06/04 | 1,726.7 | 1,756.7 | 1,723.3 | 1,746.7 | +30 | +1.7% | 63,300 |
| 2025/06/03 | 1,740 | 1,746.7 | 1,706.7 | 1,716.7 | -10 | -0.6% | 53,100 |
| 2025/06/02 | 1,753.3 | 1,760 | 1,716.7 | 1,726.7 | -16.7 | -1% | 66,300 |
| 2025/05/30 | 1,743.3 | 1,756.7 | 1,726.7 | 1,743.3 | +16.7 | +1% | 104,700 |
| 2025/05/29 | 1,723.3 | 1,733.3 | 1,720 | 1,726.7 | +6.7 | +0.4% | 52,200 |
| 2025/05/28 | 1,706.7 | 1,736.7 | 1,706.7 | 1,720 | +16.7 | +1% | 119,700 |
| 2025/05/27 | 1,650 | 1,713.3 | 1,650 | 1,703.3 | +71.7 | +4.4% | 87,900 |
| 2025/05/26 | 1,620 | 1,645 | 1,620 | 1,631.7 | +13.3 | +0.8% | 60,600 |
| 2025/05/23 | 1,620 | 1,623.3 | 1,610 | 1,618.3 | -1.7 | -0.1% | 48,000 |
| 2025/05/22 | 1,618.3 | 1,650 | 1,603.3 | 1,620 | +1.7 | +0.1% | 81,600 |
| 2025/05/21 | 1,623.3 | 1,646.7 | 1,613.3 | 1,618.3 | +1.7 | +0.1% | 49,200 |
| 2025/05/20 | 1,636.7 | 1,641.7 | 1,600 | 1,616.7 | -20 | -1.2% | 80,700 |
| 2025/05/19 | 1,660 | 1,673.3 | 1,611.7 | 1,636.7 | -25 | -1.5% | 150,900 |
| 2025/05/16 | 1,591.7 | 1,676.7 | 1,580 | 1,661.7 | +86.7 | +5.5% | 259,800 |
| 2025/05/15 | 1,658.3 | 1,716.7 | 1,566.7 | 1,575 | -111.7 | -6.6% | 521,700 |
| 2025/05/14 | 1,680 | 1,740 | 1,656.7 | 1,686.7 | +3.3 | +0.2% | 109,500 |
| 2025/05/13 | 1,686.7 | 1,690 | 1,666.7 | 1,683.3 | +16.7 | +1% | 41,400 |
| 2025/05/12 | 1,660 | 1,673.3 | 1,653.3 | 1,666.7 | +21.7 | +1.3% | 44,100 |
| 2025/05/09 | 1,630 | 1,653.3 | 1,630 | 1,645 | +20 | +1.2% | 46,800 |
| 2025/05/08 | 1,655 | 1,655 | 1,610 | 1,625 | -28.3 | -1.7% | 45,900 |
| 2025/05/07 | 1,656.7 | 1,666.7 | 1,636.7 | 1,653.3 | -11.7 | -0.7% | 64,500 |
| 2025/05/02 | 1,666.7 | 1,696.7 | 1,650 | 1,665 | -21.7 | -1.3% | 123,000 |
| 2025/05/01 | 1,666.7 | 1,686.7 | 1,656.7 | 1,686.7 | +28.3 | +1.7% | 97,200 |
| 2025/04/30 | 1,618.3 | 1,670 | 1,618.3 | 1,658.3 | +80 | +5.1% | 185,100 |
| 2025/04/28 | 1,580 | 1,593.3 | 1,573.3 | 1,578.3 | +10 | +0.6% | 56,400 |
| 2025/04/25 | 1,551.7 | 1,571.7 | 1,551.7 | 1,568.3 | +20 | +1.3% | 36,000 |
| 2025/04/24 | 1,556.7 | 1,568.3 | 1,543.3 | 1,548.3 | -8.3 | -0.5% | 37,500 |
| 2025/04/23 | 1,543.3 | 1,568.3 | 1,528.3 | 1,556.7 | +28.3 | +1.9% | 72,000 |
| 2025/04/22 | 1,521.7 | 1,536.7 | 1,520 | 1,528.3 | +6.7 | +0.4% | 41,700 |
| 2025/04/21 | 1,523.3 | 1,538.3 | 1,510 | 1,521.7 | -5 | -0.3% | 44,100 |
| 2025/04/18 | 1,498.3 | 1,528.3 | 1,498.3 | 1,526.7 | +15 | +1% | 53,100 |
| 2025/04/17 | 1,496.7 | 1,511.7 | 1,488.3 | 1,511.7 | +15 | +1% | 63,900 |
| 2025/04/16 | 1,510 | 1,510 | 1,483.3 | 1,496.7 | -3.3 | -0.2% | 41,100 |
| 2025/04/15 | 1,513.3 | 1,520 | 1,493.3 | 1,500 | +3.3 | +0.2% | 74,700 |
| 2025/04/14 | 1,526.7 | 1,526.7 | 1,496.7 | 1,496.7 | -15 | -1% | 44,400 |
| 2025/04/11 | 1,483.3 | 1,511.7 | 1,445 | 1,511.7 | +5 | +0.3% | 86,700 |
251～
300
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 | 428,000円 | +14.7% | +12.5% | 1.82% | 22.91倍 | 2.79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 | 343,000円 | +10.8% | -4.1% | 2.22% | 13.40倍 | 1.25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 | 1,088,000円 | +7.1% | +12.9% | 3.04% | 13.24倍 | 1.30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 | 181,100円 | +8.9% | +3.3% | 2.76% | 12.42倍 | 0.90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 | 401,500円 | +0.8% | +70.7% | 5.38% | 24.20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
