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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 1,710 | 1,713.3 | 1,683.3 | 1,696.7 | -20 | -1.2% | 63,900 |
| 2025/01/24 | 1,723.3 | 1,726.7 | 1,696.7 | 1,716.7 | +6.7 | +0.4% | 51,900 |
| 2025/01/23 | 1,733.3 | 1,733.3 | 1,696.7 | 1,710 | -20 | -1.2% | 71,100 |
| 2025/01/22 | 1,726.7 | 1,750 | 1,713.3 | 1,730 | +13.3 | +0.8% | 68,400 |
| 2025/01/21 | 1,716.7 | 1,723.3 | 1,680 | 1,716.7 | +20 | +1.2% | 51,600 |
| 2025/01/20 | 1,696.7 | 1,696.7 | 1,680 | 1,696.7 | +10 | +0.6% | 25,800 |
| 2025/01/17 | 1,670 | 1,690 | 1,660 | 1,686.7 | ±0 | ±0% | 44,700 |
| 2025/01/16 | 1,666.7 | 1,706.7 | 1,666.7 | 1,686.7 | +6.7 | +0.4% | 55,800 |
| 2025/01/15 | 1,696.7 | 1,700 | 1,666.7 | 1,680 | -13.3 | -0.8% | 51,300 |
| 2025/01/14 | 1,703.3 | 1,703.3 | 1,663.3 | 1,693.3 | -10 | -0.6% | 69,300 |
| 2025/01/10 | 1,703.3 | 1,753.3 | 1,690 | 1,703.3 | -30 | -1.7% | 49,500 |
| 2025/01/09 | 1,766.7 | 1,766.7 | 1,730 | 1,733.3 | -33.3 | -1.9% | 39,000 |
| 2025/01/08 | 1,770 | 1,776.7 | 1,750 | 1,766.7 | -6.7 | -0.4% | 53,700 |
| 2025/01/07 | 1,796.7 | 1,813.3 | 1,773.3 | 1,773.3 | -3.3 | -0.2% | 56,700 |
| 2025/01/06 | 1,816.7 | 1,826.7 | 1,773.3 | 1,776.7 | -40 | -2.2% | 47,400 |
| 2024/12/30 | 1,816.7 | 1,840 | 1,813.3 | 1,816.7 | -3.3 | -0.2% | 28,500 |
| 2024/12/27 | 1,790 | 1,823.3 | 1,783.3 | 1,820 | +26.7 | +1.5% | 93,300 |
| 2024/12/26 | 1,800 | 1,813.3 | 1,770 | 1,793.3 | -10 | -0.6% | 71,400 |
| 2024/12/25 | 1,790 | 1,806.7 | 1,760 | 1,803.3 | +20 | +1.1% | 76,500 |
| 2024/12/24 | 1,803.3 | 1,823.3 | 1,773.3 | 1,783.3 | -20 | -1.1% | 57,600 |
| 2024/12/23 | 1,803.3 | 1,826.7 | 1,800 | 1,803.3 | +3.3 | +0.2% | 42,000 |
| 2024/12/20 | 1,806.7 | 1,836.7 | 1,800 | 1,800 | -6.7 | -0.4% | 58,500 |
| 2024/12/19 | 1,790 | 1,823.3 | 1,790 | 1,806.7 | -13.3 | -0.7% | 31,200 |
| 2024/12/18 | 1,813.3 | 1,850 | 1,810 | 1,820 | +10 | +0.6% | 55,200 |
| 2024/12/17 | 1,840 | 1,846.7 | 1,810 | 1,810 | -26.7 | -1.5% | 47,100 |
| 2024/12/16 | 1,810 | 1,860 | 1,810 | 1,836.7 | +20 | +1.1% | 88,800 |
| 2024/12/13 | 1,760 | 1,826.7 | 1,760 | 1,816.7 | +23.3 | +1.3% | 135,600 |
| 2024/12/12 | 1,823.3 | 1,826.7 | 1,790 | 1,793.3 | -3.3 | -0.2% | 77,100 |
| 2024/12/11 | 1,806.7 | 1,806.7 | 1,776.7 | 1,796.7 | -10 | -0.6% | 71,100 |
| 2024/12/10 | 1,806.7 | 1,813.3 | 1,780 | 1,806.7 | ±0 | ±0% | 123,000 |
| 2024/12/09 | 1,813.3 | 1,823.3 | 1,790 | 1,806.7 | +13.3 | +0.7% | 69,300 |
| 2024/12/06 | 1,800 | 1,816.7 | 1,776.7 | 1,793.3 | -20 | -1.1% | 132,600 |
| 2024/12/05 | 1,793.3 | 1,813.3 | 1,793.3 | 1,813.3 | +23.3 | +1.3% | 66,900 |
| 2024/12/04 | 1,790 | 1,810 | 1,776.7 | 1,790 | -23.3 | -1.3% | 88,200 |
| 2024/12/03 | 1,850 | 1,856.7 | 1,810 | 1,813.3 | -3.3 | -0.2% | 158,700 |
| 2024/12/02 | 1,836.7 | 1,836.7 | 1,813.3 | 1,816.7 | -23.3 | -1.3% | 81,600 |
| 2024/11/29 | 1,853.3 | 1,866.7 | 1,813.3 | 1,840 | +6.7 | +0.4% | 128,400 |
| 2024/11/28 | 1,790 | 1,860 | 1,780 | 1,833.3 | +43.3 | +2.4% | 134,400 |
| 2024/11/27 | 1,796.7 | 1,840 | 1,770 | 1,790 | -26.7 | -1.5% | 266,100 |
| 2024/11/26 | 1,783.3 | 1,840 | 1,766.7 | 1,816.7 | +26.7 | +1.5% | 264,900 |
| 2024/11/25 | 1,766.7 | 1,826.7 | 1,760 | 1,790 | +40 | +2.3% | 332,400 |
| 2024/11/22 | 1,696.7 | 1,760 | 1,686.7 | 1,750 | +53.3 | +3.1% | 200,400 |
| 2024/11/21 | 1,720 | 1,760 | 1,690 | 1,696.7 | -6.7 | -0.4% | 164,700 |
| 2024/11/20 | 1,666.7 | 1,743.3 | 1,646.7 | 1,703.3 | +3.3 | +0.2% | 225,900 |
| 2024/11/19 | 1,640 | 1,703.3 | 1,640 | 1,700 | +63.3 | +3.9% | 288,900 |
| 2024/11/18 | 1,613.3 | 1,658.3 | 1,586.7 | 1,636.7 | ±0 | ±0% | 255,600 |
| 2024/11/15 | 1,568.3 | 1,646.7 | 1,563.3 | 1,636.7 | +45 | +2.8% | 208,200 |
| 2024/11/14 | 1,606.7 | 1,616.7 | 1,588.3 | 1,591.7 | -3.3 | -0.2% | 65,400 |
| 2024/11/13 | 1,618.3 | 1,618.3 | 1,595 | 1,595 | -23.3 | -1.4% | 46,200 |
| 2024/11/12 | 1,623.3 | 1,648.3 | 1,613.3 | 1,618.3 | +1.7 | +0.1% | 59,400 |
351～
400
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 | 430,000円 | +14.7% | +12.5% | 1.81% | 23.01倍 | 2.81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 | 340,500円 | +10.8% | -4.1% | 2.23% | 13.30倍 | 1.24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 | 1,074,000円 | +7.1% | +12.9% | 3.08% | 13.07倍 | 1.29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 | 181,300円 | +8.9% | +3.3% | 2.76% | 12.43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 | 404,000円 | +0.8% | +70.7% | 5.35% | 24.35倍 | 1.13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
