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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 4,095 | 4,145 | 4,005 | 4,070 | +45 | +1.1% | 15,300 |
| 2024/04/19 | 4,135 | 4,135 | 3,955 | 4,025 | -110 | -2.7% | 31,300 |
| 2024/04/18 | 4,050 | 4,150 | 4,050 | 4,135 | +40 | +1% | 13,100 |
| 2024/04/17 | 4,185 | 4,190 | 4,075 | 4,095 | -90 | -2.2% | 29,200 |
| 2024/04/16 | 4,170 | 4,210 | 4,145 | 4,185 | +10 | +0.2% | 30,100 |
| 2024/04/15 | 4,200 | 4,205 | 4,140 | 4,175 | -90 | -2.1% | 31,100 |
| 2024/04/12 | 4,285 | 4,320 | 4,265 | 4,265 | -25 | -0.6% | 20,100 |
| 2024/04/11 | 4,210 | 4,315 | 4,180 | 4,290 | +40 | +0.9% | 16,600 |
| 2024/04/10 | 4,185 | 4,275 | 4,180 | 4,250 | +30 | +0.7% | 29,000 |
| 2024/04/09 | 4,285 | 4,285 | 4,200 | 4,220 | -50 | -1.2% | 18,800 |
| 2024/04/08 | 4,275 | 4,290 | 4,245 | 4,270 | +50 | +1.2% | 27,400 |
| 2024/04/05 | 4,200 | 4,250 | 4,175 | 4,220 | -20 | -0.5% | 22,900 |
| 2024/04/04 | 4,295 | 4,295 | 4,220 | 4,240 | -55 | -1.3% | 25,800 |
| 2024/04/03 | 4,285 | 4,335 | 4,250 | 4,295 | -20 | -0.5% | 18,200 |
| 2024/04/02 | 4,445 | 4,445 | 4,275 | 4,315 | -85 | -1.9% | 22,500 |
| 2024/04/01 | 4,465 | 4,465 | 4,390 | 4,400 | -65 | -1.5% | 15,300 |
| 2024/03/29 | 4,430 | 4,495 | 4,360 | 4,465 | +105 | +2.4% | 13,700 |
| 2024/03/28 | 4,445 | 4,445 | 4,335 | 4,360 | -80 | -1.8% | 11,700 |
| 2024/03/27 | 4,375 | 4,465 | 4,375 | 4,440 | +60 | +1.4% | 13,900 |
| 2024/03/26 | 4,405 | 4,405 | 4,345 | 4,380 | -40 | -0.9% | 11,400 |
| 2024/03/25 | 4,435 | 4,495 | 4,420 | 4,420 | -45 | -1% | 11,900 |
| 2024/03/22 | 4,455 | 4,525 | 4,400 | 4,465 | +45 | +1% | 23,000 |
| 2024/03/21 | 4,435 | 4,455 | 4,390 | 4,420 | -15 | -0.3% | 17,700 |
| 2024/03/19 | 4,360 | 4,450 | 4,360 | 4,435 | +55 | +1.3% | 7,300 |
| 2024/03/18 | 4,420 | 4,420 | 4,350 | 4,380 | -35 | -0.8% | 13,100 |
| 2024/03/15 | 4,430 | 4,430 | 4,380 | 4,415 | -15 | -0.3% | 19,100 |
| 2024/03/14 | 4,420 | 4,440 | 4,365 | 4,430 | +30 | +0.7% | 9,900 |
| 2024/03/13 | 4,480 | 4,555 | 4,375 | 4,400 | -85 | -1.9% | 34,800 |
| 2024/03/12 | 4,420 | 4,510 | 4,420 | 4,485 | +65 | +1.5% | 39,400 |
| 2024/03/11 | 4,440 | 4,470 | 4,390 | 4,420 | -90 | -2% | 14,500 |
| 2024/03/08 | 4,390 | 4,565 | 4,390 | 4,510 | +105 | +2.4% | 36,600 |
| 2024/03/07 | 4,380 | 4,420 | 4,340 | 4,405 | +50 | +1.1% | 22,700 |
| 2024/03/06 | 4,365 | 4,385 | 4,330 | 4,355 | -20 | -0.5% | 20,300 |
| 2024/03/05 | 4,355 | 4,435 | 4,325 | 4,375 | -5 | -0.1% | 16,200 |
| 2024/03/04 | 4,450 | 4,495 | 4,355 | 4,380 | -120 | -2.7% | 32,600 |
| 2024/03/01 | 4,475 | 4,565 | 4,415 | 4,500 | +25 | +0.6% | 29,100 |
| 2024/02/29 | 4,520 | 4,555 | 4,455 | 4,475 | -15 | -0.3% | 33,800 |
| 2024/02/28 | 4,405 | 4,515 | 4,405 | 4,490 | +65 | +1.5% | 25,700 |
| 2024/02/27 | 4,380 | 4,425 | 4,350 | 4,425 | +10 | +0.2% | 39,700 |
| 2024/02/26 | 4,500 | 4,500 | 4,390 | 4,415 | -85 | -1.9% | 23,700 |
| 2024/02/22 | 4,440 | 4,515 | 4,440 | 4,500 | +90 | +2% | 26,300 |
| 2024/02/21 | 4,435 | 4,510 | 4,410 | 4,410 | -65 | -1.5% | 21,900 |
| 2024/02/20 | 4,500 | 4,530 | 4,460 | 4,475 | +10 | +0.2% | 17,700 |
| 2024/02/19 | 4,455 | 4,495 | 4,410 | 4,465 | +10 | +0.2% | 25,300 |
| 2024/02/16 | 4,315 | 4,510 | 4,260 | 4,455 | +210 | +4.9% | 58,800 |
| 2024/02/15 | 4,335 | 4,395 | 4,220 | 4,245 | -90 | -2.1% | 29,200 |
| 2024/02/14 | 4,425 | 4,425 | 4,325 | 4,335 | -90 | -2% | 23,300 |
| 2024/02/13 | 4,315 | 4,445 | 4,315 | 4,425 | +130 | +3% | 48,100 |
| 2024/02/09 | 4,300 | 4,390 | 4,260 | 4,295 | +60 | +1.4% | 63,600 |
| 2024/02/08 | 4,240 | 4,305 | 4,200 | 4,235 | -45 | -1.1% | 19,300 |
251～
300
件表示中 / 3691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 | 506,000円 | +22.7% | +101.5% | 2.57% | 13.35倍 | 1.26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 | 212,000円 | +3.0% | +0.3% | 2.36% | 17.10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 | 242,100円 | +15.9% | +31.8% | 2.27% | 14.82倍 | 0.94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 | 271,100円 | +3.3% | +16.8% | 5.13% | 7.05倍 | 0.74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 | 76,700円 | +6.4% | +9.7% | 3.13% | 11.70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
