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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 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 |
| 2025/05/19 | 4,980 | 5,020 | 4,835 | 4,910 | -75 | -1.5% | 50,300 |
| 2025/05/16 | 4,775 | 5,030 | 4,740 | 4,985 | +260 | +5.5% | 86,600 |
| 2025/05/15 | 4,975 | 5,150 | 4,700 | 4,725 | -335 | -6.6% | 173,900 |
| 2025/05/14 | 5,040 | 5,220 | 4,970 | 5,060 | +10 | +0.2% | 36,500 |
| 2025/05/13 | 5,060 | 5,070 | 5,000 | 5,050 | +50 | +1% | 13,800 |
| 2025/05/12 | 4,980 | 5,020 | 4,960 | 5,000 | +65 | +1.3% | 14,700 |
| 2025/05/09 | 4,890 | 4,960 | 4,890 | 4,935 | +60 | +1.2% | 15,600 |
| 2025/05/08 | 4,965 | 4,965 | 4,830 | 4,875 | -85 | -1.7% | 15,300 |
| 2025/05/07 | 4,970 | 5,000 | 4,910 | 4,960 | -35 | -0.7% | 21,500 |
| 2025/05/02 | 5,000 | 5,090 | 4,950 | 4,995 | -65 | -1.3% | 41,000 |
| 2025/05/01 | 5,000 | 5,060 | 4,970 | 5,060 | +85 | +1.7% | 32,400 |
| 2025/04/30 | 4,855 | 5,010 | 4,855 | 4,975 | +240 | +5.1% | 61,700 |
| 2025/04/28 | 4,740 | 4,780 | 4,720 | 4,735 | +30 | +0.6% | 18,800 |
| 2025/04/25 | 4,655 | 4,715 | 4,655 | 4,705 | +60 | +1.3% | 12,000 |
| 2025/04/24 | 4,670 | 4,705 | 4,630 | 4,645 | -25 | -0.5% | 12,500 |
| 2025/04/23 | 4,630 | 4,705 | 4,585 | 4,670 | +85 | +1.9% | 24,000 |
| 2025/04/22 | 4,565 | 4,610 | 4,560 | 4,585 | +20 | +0.4% | 13,900 |
| 2025/04/21 | 4,570 | 4,615 | 4,530 | 4,565 | -15 | -0.3% | 14,700 |
| 2025/04/18 | 4,495 | 4,585 | 4,495 | 4,580 | +45 | +1% | 17,700 |
| 2025/04/17 | 4,490 | 4,535 | 4,465 | 4,535 | +45 | +1% | 21,300 |
| 2025/04/16 | 4,530 | 4,530 | 4,450 | 4,490 | -10 | -0.2% | 13,700 |
| 2025/04/15 | 4,540 | 4,560 | 4,480 | 4,500 | +10 | +0.2% | 24,900 |
| 2025/04/14 | 4,580 | 4,580 | 4,490 | 4,490 | -45 | -1% | 14,800 |
| 2025/04/11 | 4,450 | 4,535 | 4,335 | 4,535 | +15 | +0.3% | 28,900 |
| 2025/04/10 | 4,550 | 4,620 | 4,520 | 4,520 | +240 | +5.6% | 58,400 |
| 2025/04/09 | 4,380 | 4,380 | 4,220 | 4,280 | -170 | -3.8% | 31,400 |
| 2025/04/08 | 4,370 | 4,480 | 4,360 | 4,450 | +290 | +7% | 57,700 |
| 2025/04/07 | 4,005 | 4,255 | 4,005 | 4,160 | -275 | -6.2% | 81,100 |
| 2025/04/04 | 4,565 | 4,615 | 4,365 | 4,435 | -320 | -6.7% | 77,700 |
| 2025/04/03 | 4,795 | 4,795 | 4,705 | 4,755 | -205 | -4.1% | 38,500 |
| 2025/04/02 | 4,950 | 4,960 | 4,870 | 4,960 | +60 | +1.2% | 28,900 |
| 2025/04/01 | 4,925 | 4,990 | 4,890 | 4,900 | -25 | -0.5% | 24,500 |
| 2025/03/31 | 5,010 | 5,010 | 4,910 | 4,925 | -155 | -3.1% | 23,600 |
| 2025/03/28 | 5,150 | 5,180 | 5,030 | 5,080 | -140 | -2.7% | 27,700 |
| 2025/03/27 | 5,230 | 5,270 | 5,170 | 5,220 | -40 | -0.8% | 19,100 |
| 2025/03/26 | 5,240 | 5,270 | 5,170 | 5,260 | +20 | +0.4% | 15,600 |
| 2025/03/25 | 5,180 | 5,270 | 5,140 | 5,240 | +80 | +1.6% | 18,200 |
| 2025/03/24 | 5,230 | 5,230 | 5,130 | 5,160 | -60 | -1.1% | 9,200 |
| 2025/03/21 | 5,240 | 5,240 | 5,180 | 5,220 | -40 | -0.8% | 13,700 |
| 2025/03/19 | 5,340 | 5,360 | 5,230 | 5,260 | -80 | -1.5% | 21,000 |
| 2025/03/18 | 5,290 | 5,340 | 5,280 | 5,340 | +60 | +1.1% | 16,400 |
1～
50
件表示中 / 3710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 | 523,000円 | +7.7% | +7.9% | 2.87% | 12.62倍 | 1.25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 | 219,200円 | +3.0% | +0.3% | 2.28% | 17.33倍 | 0.81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 | 269,400円 | +15.9% | +31.8% | 2.04% | 16.49倍 | 1.05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 |
| 三陽商 | 288,900円 | +3.3% | +16.8% | 4.81% | 7.52倍 | 0.78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 | 73,300円 | +3.7% | -4.9% | 3.55% | 13.80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
