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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 1,616.7 | 1,633.3 | 1,601.7 | 1,616.7 | +6.7 | +0.4% | 60,300 |
| 2024/11/08 | 1,665 | 1,666.7 | 1,605 | 1,610 | -15 | -0.9% | 93,000 |
| 2024/11/07 | 1,605 | 1,633.3 | 1,573.3 | 1,625 | +31.7 | +2% | 125,700 |
| 2024/11/06 | 1,591.7 | 1,610 | 1,548.3 | 1,593.3 | +1.7 | +0.1% | 101,700 |
| 2024/11/05 | 1,563.3 | 1,591.7 | 1,545 | 1,591.7 | +60 | +3.9% | 174,000 |
| 2024/11/01 | 1,566.7 | 1,570 | 1,503.3 | 1,531.7 | -38.3 | -2.4% | 225,900 |
| 2024/10/31 | 1,600 | 1,635 | 1,526.7 | 1,570 | -6.7 | -0.4% | 471,000 |
| 2024/10/30 | 1,575 | 1,576.7 | 1,543.3 | 1,576.7 | +35 | +2.3% | 401,400 |
| 2024/10/29 | 1,536.7 | 1,550 | 1,523.3 | 1,541.7 | +13.3 | +0.9% | 82,800 |
| 2024/10/28 | 1,521.7 | 1,548.3 | 1,518.3 | 1,528.3 | +30 | +2% | 50,700 |
| 2024/10/25 | 1,533.3 | 1,533.3 | 1,490 | 1,498.3 | -21.7 | -1.4% | 55,500 |
| 2024/10/24 | 1,500 | 1,525 | 1,498.3 | 1,520 | +8.3 | +0.6% | 93,000 |
| 2024/10/23 | 1,531.7 | 1,545 | 1,503.3 | 1,511.7 | -20 | -1.3% | 65,700 |
| 2024/10/22 | 1,551.7 | 1,560 | 1,523.3 | 1,531.7 | -21.7 | -1.4% | 79,200 |
| 2024/10/21 | 1,581.7 | 1,581.7 | 1,553.3 | 1,553.3 | -18.3 | -1.2% | 40,200 |
| 2024/10/18 | 1,556.7 | 1,575 | 1,545 | 1,571.7 | +10 | +0.6% | 78,300 |
| 2024/10/17 | 1,585 | 1,598.3 | 1,558.3 | 1,561.7 | -10 | -0.6% | 58,500 |
| 2024/10/16 | 1,566.7 | 1,588.3 | 1,556.7 | 1,571.7 | -10 | -0.6% | 57,000 |
| 2024/10/15 | 1,585 | 1,596.7 | 1,576.7 | 1,581.7 | +15 | +1% | 62,400 |
| 2024/10/11 | 1,585 | 1,598.3 | 1,556.7 | 1,566.7 | -6.7 | -0.4% | 50,400 |
| 2024/10/10 | 1,611.7 | 1,611.7 | 1,571.7 | 1,573.3 | -26.7 | -1.7% | 54,000 |
| 2024/10/09 | 1,576.7 | 1,608.3 | 1,576.7 | 1,600 | +31.7 | +2% | 111,300 |
| 2024/10/08 | 1,596.7 | 1,605 | 1,560 | 1,568.3 | -48.3 | -3% | 84,000 |
| 2024/10/07 | 1,616.7 | 1,631.7 | 1,600 | 1,616.7 | +18.3 | +1.1% | 77,400 |
| 2024/10/04 | 1,601.7 | 1,625 | 1,590 | 1,598.3 | +1.7 | +0.1% | 75,900 |
| 2024/10/03 | 1,610 | 1,643.3 | 1,581.7 | 1,596.7 | +56.7 | +3.7% | 157,500 |
| 2024/10/02 | 1,546.7 | 1,561.7 | 1,528.3 | 1,540 | -6.7 | -0.4% | 57,300 |
| 2024/10/01 | 1,528.3 | 1,558.3 | 1,525 | 1,546.7 | +31.7 | +2.1% | 65,100 |
| 2024/09/30 | 1,515 | 1,550 | 1,491.7 | 1,515 | -23.3 | -1.5% | 102,300 |
| 2024/09/27 | 1,530 | 1,561.7 | 1,525 | 1,538.3 | -3.3 | -0.2% | 119,700 |
| 2024/09/26 | 1,515 | 1,545 | 1,510 | 1,541.7 | +26.7 | +1.8% | 75,000 |
| 2024/09/25 | 1,533.3 | 1,533.3 | 1,496.7 | 1,515 | -10 | -0.7% | 68,700 |
| 2024/09/24 | 1,538.3 | 1,538.3 | 1,510 | 1,525 | +20 | +1.3% | 52,200 |
| 2024/09/20 | 1,523.3 | 1,543.3 | 1,491.7 | 1,505 | +1.7 | +0.1% | 141,000 |
| 2024/09/19 | 1,495 | 1,516.7 | 1,481.7 | 1,503.3 | +31.7 | +2.2% | 60,300 |
| 2024/09/18 | 1,473.3 | 1,473.3 | 1,450 | 1,471.7 | +21.7 | +1.5% | 65,400 |
| 2024/09/17 | 1,438.3 | 1,465 | 1,420 | 1,450 | +18.3 | +1.3% | 107,400 |
| 2024/09/13 | 1,411.7 | 1,440 | 1,411.7 | 1,431.7 | +15 | +1.1% | 75,600 |
| 2024/09/12 | 1,423.3 | 1,440 | 1,410 | 1,416.7 | +25 | +1.8% | 43,500 |
| 2024/09/11 | 1,400 | 1,411.7 | 1,368.3 | 1,391.7 | -16.7 | -1.2% | 96,300 |
| 2024/09/10 | 1,398.3 | 1,428.3 | 1,398.3 | 1,408.3 | +10 | +0.7% | 55,200 |
| 2024/09/09 | 1,385 | 1,408.3 | 1,375 | 1,398.3 | -20 | -1.4% | 53,400 |
| 2024/09/06 | 1,406.7 | 1,451.7 | 1,406.7 | 1,418.3 | +15 | +1.1% | 72,900 |
| 2024/09/05 | 1,408.3 | 1,435 | 1,398.3 | 1,403.3 | -11.7 | -0.8% | 43,800 |
| 2024/09/04 | 1,450 | 1,468.3 | 1,415 | 1,415 | -76.7 | -5.1% | 70,500 |
| 2024/09/03 | 1,488.3 | 1,493.3 | 1,481.7 | 1,491.7 | +11.7 | +0.8% | 27,000 |
| 2024/09/02 | 1,515 | 1,515 | 1,463.3 | 1,480 | -21.7 | -1.4% | 52,500 |
| 2024/08/30 | 1,488.3 | 1,501.7 | 1,481.7 | 1,501.7 | +30 | +2% | 67,500 |
| 2024/08/29 | 1,470 | 1,476.7 | 1,455 | 1,471.7 | -11.7 | -0.8% | 62,400 |
| 2024/08/28 | 1,465 | 1,483.3 | 1,465 | 1,483.3 | +20 | +1.4% | 54,300 |
401～
450
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
