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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 4,165 | 4,165 | 4,090 | 4,115 | -60 | -1.4% | 5,600 |
| 2024/04/30 | 4,135 | 4,185 | 4,060 | 4,175 | +110 | +2.7% | 20,700 |
| 2024/04/26 | 4,120 | 4,185 | 4,005 | 4,065 | -50 | -1.2% | 16,100 |
| 2024/04/25 | 4,075 | 4,175 | 4,005 | 4,115 | +35 | +0.9% | 27,200 |
| 2024/04/24 | 4,055 | 4,095 | 4,025 | 4,080 | +25 | +0.6% | 12,700 |
| 2024/04/23 | 4,125 | 4,125 | 4,040 | 4,055 | -15 | -0.4% | 5,100 |
| 2024/04/22 | 4,095 | 4,145 | 4,005 | 4,070 | +45 | +1.1% | 15,300 |
| 2024/04/19 | 4,135 | 4,135 | 3,955 | 4,025 | -110 | -2.7% | 31,300 |
| 2024/04/18 | 4,050 | 4,150 | 4,050 | 4,135 | +40 | +1% | 13,100 |
| 2024/04/17 | 4,185 | 4,190 | 4,075 | 4,095 | -90 | -2.2% | 29,200 |
| 2024/04/16 | 4,170 | 4,210 | 4,145 | 4,185 | +10 | +0.2% | 30,100 |
| 2024/04/15 | 4,200 | 4,205 | 4,140 | 4,175 | -90 | -2.1% | 31,100 |
| 2024/04/12 | 4,285 | 4,320 | 4,265 | 4,265 | -25 | -0.6% | 20,100 |
| 2024/04/11 | 4,210 | 4,315 | 4,180 | 4,290 | +40 | +0.9% | 16,600 |
| 2024/04/10 | 4,185 | 4,275 | 4,180 | 4,250 | +30 | +0.7% | 29,000 |
| 2024/04/09 | 4,285 | 4,285 | 4,200 | 4,220 | -50 | -1.2% | 18,800 |
| 2024/04/08 | 4,275 | 4,290 | 4,245 | 4,270 | +50 | +1.2% | 27,400 |
| 2024/04/05 | 4,200 | 4,250 | 4,175 | 4,220 | -20 | -0.5% | 22,900 |
| 2024/04/04 | 4,295 | 4,295 | 4,220 | 4,240 | -55 | -1.3% | 25,800 |
| 2024/04/03 | 4,285 | 4,335 | 4,250 | 4,295 | -20 | -0.5% | 18,200 |
| 2024/04/02 | 4,445 | 4,445 | 4,275 | 4,315 | -85 | -1.9% | 22,500 |
| 2024/04/01 | 4,465 | 4,465 | 4,390 | 4,400 | -65 | -1.5% | 15,300 |
| 2024/03/29 | 4,430 | 4,495 | 4,360 | 4,465 | +105 | +2.4% | 13,700 |
| 2024/03/28 | 4,445 | 4,445 | 4,335 | 4,360 | -80 | -1.8% | 11,700 |
| 2024/03/27 | 4,375 | 4,465 | 4,375 | 4,440 | +60 | +1.4% | 13,900 |
| 2024/03/26 | 4,405 | 4,405 | 4,345 | 4,380 | -40 | -0.9% | 11,400 |
| 2024/03/25 | 4,435 | 4,495 | 4,420 | 4,420 | -45 | -1% | 11,900 |
| 2024/03/22 | 4,455 | 4,525 | 4,400 | 4,465 | +45 | +1% | 23,000 |
| 2024/03/21 | 4,435 | 4,455 | 4,390 | 4,420 | -15 | -0.3% | 17,700 |
| 2024/03/19 | 4,360 | 4,450 | 4,360 | 4,435 | +55 | +1.3% | 7,300 |
| 2024/03/18 | 4,420 | 4,420 | 4,350 | 4,380 | -35 | -0.8% | 13,100 |
| 2024/03/15 | 4,430 | 4,430 | 4,380 | 4,415 | -15 | -0.3% | 19,100 |
| 2024/03/14 | 4,420 | 4,440 | 4,365 | 4,430 | +30 | +0.7% | 9,900 |
| 2024/03/13 | 4,480 | 4,555 | 4,375 | 4,400 | -85 | -1.9% | 34,800 |
| 2024/03/12 | 4,420 | 4,510 | 4,420 | 4,485 | +65 | +1.5% | 39,400 |
| 2024/03/11 | 4,440 | 4,470 | 4,390 | 4,420 | -90 | -2% | 14,500 |
| 2024/03/08 | 4,390 | 4,565 | 4,390 | 4,510 | +105 | +2.4% | 36,600 |
| 2024/03/07 | 4,380 | 4,420 | 4,340 | 4,405 | +50 | +1.1% | 22,700 |
| 2024/03/06 | 4,365 | 4,385 | 4,330 | 4,355 | -20 | -0.5% | 20,300 |
| 2024/03/05 | 4,355 | 4,435 | 4,325 | 4,375 | -5 | -0.1% | 16,200 |
| 2024/03/04 | 4,450 | 4,495 | 4,355 | 4,380 | -120 | -2.7% | 32,600 |
| 2024/03/01 | 4,475 | 4,565 | 4,415 | 4,500 | +25 | +0.6% | 29,100 |
| 2024/02/29 | 4,520 | 4,555 | 4,455 | 4,475 | -15 | -0.3% | 33,800 |
| 2024/02/28 | 4,405 | 4,515 | 4,405 | 4,490 | +65 | +1.5% | 25,700 |
| 2024/02/27 | 4,380 | 4,425 | 4,350 | 4,425 | +10 | +0.2% | 39,700 |
| 2024/02/26 | 4,500 | 4,500 | 4,390 | 4,415 | -85 | -1.9% | 23,700 |
| 2024/02/22 | 4,440 | 4,515 | 4,440 | 4,500 | +90 | +2% | 26,300 |
| 2024/02/21 | 4,435 | 4,510 | 4,410 | 4,410 | -65 | -1.5% | 21,900 |
| 2024/02/20 | 4,500 | 4,530 | 4,460 | 4,475 | +10 | +0.2% | 17,700 |
| 2024/02/19 | 4,455 | 4,495 | 4,410 | 4,465 | +10 | +0.2% | 25,300 |
1～
50
件表示中 / 3447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 | 411,500円 | -4.2% | -33.5% | 2.67% | 21.21倍 | 1.07倍 |
|
関東の綿紡績先駆。繊維は「ＢＶＤ」製品が柱。精密加工研磨材が利益柱で、化学工業品も成長 |
| 片 倉 | 186,800円 | +1.8% | -9.2% | 1.07% | 20.55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３０％目安 |
| 帝繊維 | 236,200円 | +21.3% | +26.1% | 2.12% | 19.29倍 | 0.96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 |
| 自重堂 | 1,350,000円 | +2.6% | -19.2% | 3.70% | 19.46倍 | 1.05倍 |
|
ワーキングウェア大手。医療用白衣、サービス業向け開拓。カジュアルも手がける。生産は海外 |
| 三陽商 | 274,600円 | +1.9% | +6.8% | 4.55% | 10.34倍 | 0.78倍 |
|
アパレル大手。百貨店向け。コートに強み。「マッキントッシュロンドン」など基幹７ブランド |
市場注目の銘柄
チャート関連のコラム
