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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 5,790 | 5,790 | 5,550 | 5,600 | -110 | -1.9% | 83,000 |
| 2025/07/28 | 5,760 | 5,760 | 5,680 | 5,710 | -50 | -0.9% | 37,300 |
| 2025/07/25 | 5,790 | 5,790 | 5,690 | 5,760 | -30 | -0.5% | 37,300 |
| 2025/07/24 | 5,730 | 5,820 | 5,730 | 5,790 | +70 | +1.2% | 26,000 |
| 2025/07/23 | 5,630 | 5,740 | 5,540 | 5,720 | +120 | +2.1% | 87,100 |
| 2025/07/22 | 5,690 | 5,730 | 5,600 | 5,600 | -40 | -0.7% | 20,700 |
| 2025/07/18 | 5,750 | 5,750 | 5,620 | 5,640 | -90 | -1.6% | 15,300 |
| 2025/07/17 | 5,690 | 5,750 | 5,660 | 5,730 | +40 | +0.7% | 14,200 |
| 2025/07/16 | 5,840 | 5,850 | 5,670 | 5,690 | -80 | -1.4% | 23,800 |
| 2025/07/15 | 5,760 | 5,790 | 5,710 | 5,770 | +60 | +1.1% | 28,100 |
| 2025/07/14 | 5,740 | 5,760 | 5,690 | 5,710 | -60 | -1% | 20,500 |
| 2025/07/11 | 5,910 | 5,920 | 5,770 | 5,770 | -80 | -1.4% | 22,300 |
| 2025/07/10 | 5,940 | 5,950 | 5,800 | 5,850 | -70 | -1.2% | 37,000 |
| 2025/07/09 | 5,910 | 5,980 | 5,890 | 5,920 | +40 | +0.7% | 37,400 |
| 2025/07/08 | 5,830 | 5,910 | 5,800 | 5,880 | +100 | +1.7% | 32,700 |
| 2025/07/07 | 5,750 | 5,800 | 5,700 | 5,780 | +30 | +0.5% | 36,500 |
| 2025/07/04 | 5,760 | 5,780 | 5,710 | 5,750 | ±0 | ±0% | 19,100 |
| 2025/07/03 | 5,750 | 5,790 | 5,730 | 5,750 | -40 | -0.7% | 21,700 |
| 2025/07/02 | 5,850 | 5,870 | 5,770 | 5,790 | -90 | -1.5% | 41,200 |
| 2025/07/01 | 5,900 | 5,960 | 5,850 | 5,880 | -40 | -0.7% | 70,800 |
| 2025/06/30 | 5,980 | 6,040 | 5,920 | 5,920 | +40 | +0.7% | 74,100 |
| 2025/06/27 | 5,870 | 5,890 | 5,700 | 5,880 | +50 | +0.9% | 62,900 |
| 2025/06/26 | 5,690 | 5,860 | 5,690 | 5,830 | +160 | +2.8% | 45,400 |
| 2025/06/25 | 5,600 | 5,700 | 5,560 | 5,670 | +40 | +0.7% | 43,000 |
| 2025/06/24 | 5,500 | 5,630 | 5,500 | 5,630 | +160 | +2.9% | 45,600 |
| 2025/06/23 | 5,390 | 5,530 | 5,380 | 5,470 | +80 | +1.5% | 40,400 |
| 2025/06/20 | 5,450 | 5,450 | 5,390 | 5,390 | -60 | -1.1% | 72,300 |
| 2025/06/19 | 5,480 | 5,500 | 5,410 | 5,450 | -10 | -0.2% | 23,400 |
| 2025/06/18 | 5,350 | 5,480 | 5,350 | 5,460 | +150 | +2.8% | 63,500 |
| 2025/06/17 | 5,210 | 5,340 | 5,190 | 5,310 | +100 | +1.9% | 27,700 |
| 2025/06/16 | 5,190 | 5,240 | 5,190 | 5,210 | +20 | +0.4% | 14,000 |
| 2025/06/13 | 5,230 | 5,260 | 5,150 | 5,190 | -50 | -1% | 43,500 |
| 2025/06/12 | 5,280 | 5,320 | 5,210 | 5,240 | -20 | -0.4% | 15,900 |
| 2025/06/11 | 5,240 | 5,300 | 5,160 | 5,260 | +10 | +0.2% | 23,100 |
| 2025/06/10 | 5,270 | 5,410 | 5,220 | 5,250 | -20 | -0.4% | 52,700 |
| 2025/06/09 | 5,270 | 5,350 | 5,240 | 5,270 | +100 | +1.9% | 38,800 |
| 2025/06/06 | 5,230 | 5,250 | 5,170 | 5,170 | -30 | -0.6% | 13,600 |
| 2025/06/05 | 5,240 | 5,260 | 5,160 | 5,200 | -40 | -0.8% | 21,600 |
| 2025/06/04 | 5,180 | 5,270 | 5,170 | 5,240 | +90 | +1.7% | 21,100 |
| 2025/06/03 | 5,220 | 5,240 | 5,120 | 5,150 | -30 | -0.6% | 17,700 |
| 2025/06/02 | 5,260 | 5,280 | 5,150 | 5,180 | -50 | -1% | 22,100 |
| 2025/05/30 | 5,230 | 5,270 | 5,180 | 5,230 | +50 | +1% | 34,900 |
| 2025/05/29 | 5,170 | 5,200 | 5,160 | 5,180 | +20 | +0.4% | 17,400 |
| 2025/05/28 | 5,120 | 5,210 | 5,120 | 5,160 | +50 | +1% | 39,900 |
| 2025/05/27 | 4,950 | 5,140 | 4,950 | 5,110 | +215 | +4.4% | 29,300 |
| 2025/05/26 | 4,860 | 4,935 | 4,860 | 4,895 | +40 | +0.8% | 20,200 |
| 2025/05/23 | 4,860 | 4,870 | 4,830 | 4,855 | -5 | -0.1% | 16,000 |
| 2025/05/22 | 4,855 | 4,950 | 4,810 | 4,860 | +5 | +0.1% | 27,200 |
| 2025/05/21 | 4,870 | 4,940 | 4,840 | 4,855 | +5 | +0.1% | 16,400 |
| 2025/05/20 | 4,910 | 4,925 | 4,800 | 4,850 | -60 | -1.2% | 26,900 |
1～
50
件表示中 / 3751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 | 604,000円 | +7.7% | +7.9% | 2.48% | 14.52倍 | 1.43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 |
| 帝繊維 | 290,200円 | +15.9% | +31.8% | 1.90% | 17.76倍 | 1.13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 |
| ＴＳＩ ＨＤ | 104,600円 | -2.3% | +189.0% | 3.82% | 14.55倍 | 0.57倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。ゴルフウェアや「ナノ・ユニバース」が主力 |
| 三陽商 | 292,800円 | +3.3% | +16.8% | 4.75% | 7.63倍 | 0.80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 | 73,500円 | +3.7% | -4.9% | 3.54% | 13.77倍 | 0.73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
