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 |
|---|---|---|---|---|---|---|---|
| 2023/10/25 | 3,500 | 3,515 | 3,480 | 3,500 | +20 | +0.6% | 15,200 |
| 2023/10/24 | 3,480 | 3,510 | 3,395 | 3,480 | ±0 | ±0% | 30,300 |
| 2023/10/23 | 3,510 | 3,530 | 3,470 | 3,480 | -40 | -1.1% | 17,200 |
| 2023/10/20 | 3,460 | 3,550 | 3,460 | 3,520 | +25 | +0.7% | 18,100 |
| 2023/10/19 | 3,440 | 3,525 | 3,430 | 3,495 | +10 | +0.3% | 10,000 |
| 2023/10/18 | 3,505 | 3,515 | 3,465 | 3,485 | +35 | +1% | 19,300 |
| 2023/10/17 | 3,480 | 3,535 | 3,440 | 3,450 | -10 | -0.3% | 18,600 |
| 2023/10/16 | 3,460 | 3,480 | 3,440 | 3,460 | -45 | -1.3% | 13,900 |
| 2023/10/13 | 3,520 | 3,550 | 3,505 | 3,505 | -15 | -0.4% | 21,600 |
| 2023/10/12 | 3,530 | 3,540 | 3,495 | 3,520 | -10 | -0.3% | 17,700 |
| 2023/10/11 | 3,540 | 3,550 | 3,515 | 3,530 | -10 | -0.3% | 12,400 |
| 2023/10/10 | 3,470 | 3,560 | 3,470 | 3,540 | +90 | +2.6% | 20,100 |
| 2023/10/06 | 3,440 | 3,475 | 3,415 | 3,450 | ±0 | ±0% | 17,700 |
| 2023/10/05 | 3,380 | 3,460 | 3,380 | 3,450 | +65 | +1.9% | 14,000 |
| 2023/10/04 | 3,400 | 3,445 | 3,365 | 3,385 | -65 | -1.9% | 25,700 |
| 2023/10/03 | 3,505 | 3,510 | 3,450 | 3,450 | -100 | -2.8% | 17,900 |
| 2023/10/02 | 3,580 | 3,640 | 3,530 | 3,550 | -45 | -1.3% | 14,300 |
| 2023/09/29 | 3,690 | 3,690 | 3,570 | 3,595 | -65 | -1.8% | 19,500 |
| 2023/09/28 | 3,660 | 3,730 | 3,630 | 3,660 | -40 | -1.1% | 22,700 |
| 2023/09/27 | 3,740 | 3,740 | 3,620 | 3,700 | -40 | -1.1% | 25,200 |
| 2023/09/26 | 3,730 | 3,780 | 3,720 | 3,740 | -20 | -0.5% | 31,800 |
| 2023/09/25 | 3,675 | 3,790 | 3,665 | 3,760 | +135 | +3.7% | 44,800 |
| 2023/09/22 | 3,695 | 3,695 | 3,595 | 3,625 | -125 | -3.3% | 46,200 |
| 2023/09/21 | 3,755 | 3,805 | 3,750 | 3,750 | -35 | -0.9% | 75,300 |
| 2023/09/20 | 3,760 | 3,815 | 3,760 | 3,785 | +20 | +0.5% | 51,800 |
| 2023/09/19 | 3,765 | 3,765 | 3,735 | 3,765 | +35 | +0.9% | 32,000 |
| 2023/09/15 | 3,690 | 3,745 | 3,690 | 3,730 | +40 | +1.1% | 46,300 |
| 2023/09/14 | 3,655 | 3,690 | 3,655 | 3,690 | +40 | +1.1% | 31,000 |
| 2023/09/13 | 3,635 | 3,675 | 3,635 | 3,650 | +30 | +0.8% | 38,900 |
| 2023/09/12 | 3,580 | 3,630 | 3,580 | 3,620 | +40 | +1.1% | 14,700 |
| 2023/09/11 | 3,590 | 3,615 | 3,575 | 3,580 | -15 | -0.4% | 14,900 |
| 2023/09/08 | 3,580 | 3,605 | 3,565 | 3,595 | -15 | -0.4% | 25,700 |
| 2023/09/07 | 3,600 | 3,645 | 3,600 | 3,610 | -25 | -0.7% | 16,200 |
| 2023/09/06 | 3,590 | 3,655 | 3,590 | 3,635 | +20 | +0.6% | 23,700 |
| 2023/09/05 | 3,600 | 3,615 | 3,565 | 3,615 | +15 | +0.4% | 13,700 |
| 2023/09/04 | 3,565 | 3,625 | 3,565 | 3,600 | +25 | +0.7% | 25,400 |
| 2023/09/01 | 3,490 | 3,575 | 3,490 | 3,575 | +85 | +2.4% | 40,400 |
| 2023/08/31 | 3,475 | 3,510 | 3,430 | 3,490 | +85 | +2.5% | 39,300 |
| 2023/08/30 | 3,400 | 3,410 | 3,375 | 3,405 | +15 | +0.4% | 17,900 |
| 2023/08/29 | 3,405 | 3,415 | 3,380 | 3,390 | -15 | -0.4% | 14,600 |
| 2023/08/28 | 3,395 | 3,415 | 3,370 | 3,405 | +50 | +1.5% | 13,900 |
| 2023/08/25 | 3,330 | 3,390 | 3,310 | 3,355 | +5 | +0.1% | 14,800 |
| 2023/08/24 | 3,385 | 3,385 | 3,335 | 3,350 | -20 | -0.6% | 16,200 |
| 2023/08/23 | 3,290 | 3,370 | 3,275 | 3,370 | +105 | +3.2% | 18,000 |
| 2023/08/22 | 3,310 | 3,330 | 3,245 | 3,265 | -25 | -0.8% | 34,100 |
| 2023/08/21 | 3,290 | 3,325 | 3,255 | 3,290 | ±0 | ±0% | 38,000 |
| 2023/08/18 | 3,355 | 3,355 | 3,260 | 3,290 | -70 | -2.1% | 31,700 |
| 2023/08/17 | 3,380 | 3,380 | 3,315 | 3,360 | ±0 | ±0% | 32,900 |
| 2023/08/16 | 3,460 | 3,465 | 3,355 | 3,360 | -100 | -2.9% | 26,500 |
| 2023/08/15 | 3,450 | 3,470 | 3,440 | 3,460 | -5 | -0.1% | 10,700 |
401～
450
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
