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 |
|---|---|---|---|---|---|---|---|
| 2024/01/11 | 3,895 | 3,895 | 3,855 | 3,860 | +15 | +0.4% | 17,400 |
| 2024/01/10 | 3,810 | 3,900 | 3,810 | 3,845 | +35 | +0.9% | 22,300 |
| 2024/01/09 | 3,875 | 3,875 | 3,795 | 3,810 | -75 | -1.9% | 32,000 |
| 2024/01/05 | 3,880 | 3,915 | 3,875 | 3,885 | +25 | +0.6% | 25,300 |
| 2024/01/04 | 3,780 | 3,870 | 3,755 | 3,860 | +105 | +2.8% | 52,400 |
| 2023/12/29 | 3,770 | 3,775 | 3,725 | 3,755 | -15 | -0.4% | 11,500 |
| 2023/12/28 | 3,710 | 3,770 | 3,710 | 3,770 | +60 | +1.6% | 13,700 |
| 2023/12/27 | 3,780 | 3,780 | 3,710 | 3,710 | -45 | -1.2% | 18,900 |
| 2023/12/26 | 3,765 | 3,790 | 3,715 | 3,755 | -20 | -0.5% | 23,400 |
| 2023/12/25 | 3,795 | 3,795 | 3,765 | 3,775 | -5 | -0.1% | 19,000 |
| 2023/12/22 | 3,750 | 3,795 | 3,730 | 3,780 | +45 | +1.2% | 37,300 |
| 2023/12/21 | 3,705 | 3,740 | 3,690 | 3,735 | +35 | +0.9% | 22,200 |
| 2023/12/20 | 3,645 | 3,715 | 3,645 | 3,700 | +70 | +1.9% | 25,400 |
| 2023/12/19 | 3,610 | 3,630 | 3,575 | 3,630 | +75 | +2.1% | 32,000 |
| 2023/12/18 | 3,575 | 3,575 | 3,525 | 3,555 | -20 | -0.6% | 28,300 |
| 2023/12/15 | 3,555 | 3,600 | 3,505 | 3,575 | +45 | +1.3% | 68,600 |
| 2023/12/14 | 3,530 | 3,535 | 3,495 | 3,530 | +30 | +0.9% | 33,300 |
| 2023/12/13 | 3,515 | 3,530 | 3,475 | 3,500 | +10 | +0.3% | 18,300 |
| 2023/12/12 | 3,480 | 3,525 | 3,475 | 3,490 | +30 | +0.9% | 30,700 |
| 2023/12/11 | 3,405 | 3,470 | 3,390 | 3,460 | +60 | +1.8% | 20,100 |
| 2023/12/08 | 3,450 | 3,465 | 3,375 | 3,400 | -95 | -2.7% | 35,700 |
| 2023/12/07 | 3,650 | 3,650 | 3,495 | 3,495 | -190 | -5.2% | 33,500 |
| 2023/12/06 | 3,650 | 3,690 | 3,620 | 3,685 | +35 | +1% | 27,600 |
| 2023/12/05 | 3,685 | 3,735 | 3,650 | 3,650 | -35 | -0.9% | 17,100 |
| 2023/12/04 | 3,675 | 3,700 | 3,660 | 3,685 | +5 | +0.1% | 9,100 |
| 2023/12/01 | 3,700 | 3,725 | 3,670 | 3,680 | -10 | -0.3% | 13,100 |
| 2023/11/30 | 3,685 | 3,700 | 3,655 | 3,690 | +5 | +0.1% | 17,800 |
| 2023/11/29 | 3,700 | 3,715 | 3,680 | 3,685 | -15 | -0.4% | 16,500 |
| 2023/11/28 | 3,730 | 3,730 | 3,670 | 3,700 | ±0 | ±0% | 17,800 |
| 2023/11/27 | 3,650 | 3,750 | 3,650 | 3,700 | +60 | +1.6% | 29,900 |
| 2023/11/24 | 3,615 | 3,655 | 3,600 | 3,640 | +45 | +1.3% | 18,900 |
| 2023/11/22 | 3,570 | 3,625 | 3,570 | 3,595 | +15 | +0.4% | 15,700 |
| 2023/11/21 | 3,585 | 3,610 | 3,550 | 3,580 | -5 | -0.1% | 20,500 |
| 2023/11/20 | 3,640 | 3,650 | 3,565 | 3,585 | -40 | -1.1% | 17,900 |
| 2023/11/17 | 3,600 | 3,640 | 3,595 | 3,625 | +30 | +0.8% | 15,100 |
| 2023/11/16 | 3,660 | 3,670 | 3,575 | 3,595 | -45 | -1.2% | 20,300 |
| 2023/11/15 | 3,630 | 3,660 | 3,585 | 3,640 | +65 | +1.8% | 26,000 |
| 2023/11/14 | 3,580 | 3,595 | 3,550 | 3,575 | -5 | -0.1% | 15,000 |
| 2023/11/13 | 3,635 | 3,635 | 3,580 | 3,580 | -55 | -1.5% | 12,700 |
| 2023/11/10 | 3,595 | 3,650 | 3,585 | 3,635 | +40 | +1.1% | 25,300 |
| 2023/11/09 | 3,600 | 3,600 | 3,555 | 3,595 | +25 | +0.7% | 20,400 |
| 2023/11/08 | 3,600 | 3,610 | 3,560 | 3,570 | -25 | -0.7% | 27,800 |
| 2023/11/07 | 3,600 | 3,630 | 3,585 | 3,595 | -5 | -0.1% | 16,800 |
| 2023/11/06 | 3,600 | 3,645 | 3,595 | 3,600 | +50 | +1.4% | 27,300 |
| 2023/11/02 | 3,565 | 3,570 | 3,510 | 3,550 | ±0 | ±0% | 23,200 |
| 2023/11/01 | 3,500 | 3,560 | 3,460 | 3,550 | +120 | +3.5% | 36,800 |
| 2023/10/31 | 3,430 | 3,430 | 3,280 | 3,430 | +50 | +1.5% | 46,200 |
| 2023/10/30 | 3,460 | 3,460 | 3,360 | 3,380 | -90 | -2.6% | 81,600 |
| 2023/10/27 | 3,420 | 3,490 | 3,420 | 3,470 | +75 | +2.2% | 21,100 |
| 2023/10/26 | 3,500 | 3,500 | 3,390 | 3,395 | -105 | -3% | 16,300 |
351～
400
件表示中 / 3722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 | 531,000円 | +7.7% | +7.9% | 2.82% | 12.79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 | 225,900円 | +3.0% | +0.3% | 2.21% | 17.85倍 | 0.83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 | 268,300円 | +15.9% | +31.8% | 2.05% | 16.43倍 | 1.04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 | 609,000円 | -26.0% | - | 0.00% | 98.09倍 | 19.87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 | 285,600円 | +3.3% | +16.8% | 4.87% | 7.43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
