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 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 3,760 | 3,760 | 3,705 | 3,755 | -10 | -0.3% | 30,100 |
| 2023/07/31 | 3,670 | 3,825 | 3,645 | 3,765 | +165 | +4.6% | 69,100 |
| 2023/07/28 | 3,630 | 3,665 | 3,470 | 3,600 | -60 | -1.6% | 97,400 |
| 2023/07/27 | 3,675 | 3,705 | 3,640 | 3,660 | -15 | -0.4% | 67,000 |
| 2023/07/26 | 3,535 | 3,685 | 3,465 | 3,675 | +280 | +8.2% | 174,100 |
| 2023/07/25 | 3,380 | 3,430 | 3,355 | 3,395 | +45 | +1.3% | 31,500 |
| 2023/07/24 | 3,280 | 3,400 | 3,280 | 3,350 | +85 | +2.6% | 31,800 |
| 2023/07/21 | 3,185 | 3,290 | 3,180 | 3,265 | +80 | +2.5% | 49,500 |
| 2023/07/20 | 3,195 | 3,210 | 3,175 | 3,185 | -35 | -1.1% | 10,200 |
| 2023/07/19 | 3,215 | 3,220 | 3,190 | 3,220 | +30 | +0.9% | 13,100 |
| 2023/07/18 | 3,190 | 3,205 | 3,170 | 3,190 | ±0 | ±0% | 18,200 |
| 2023/07/14 | 3,215 | 3,215 | 3,175 | 3,190 | +5 | +0.2% | 32,400 |
| 2023/07/13 | 3,170 | 3,200 | 3,135 | 3,185 | +25 | +0.8% | 26,800 |
| 2023/07/12 | 3,190 | 3,190 | 3,160 | 3,160 | -10 | -0.3% | 7,700 |
| 2023/07/11 | 3,215 | 3,230 | 3,170 | 3,170 | -25 | -0.8% | 19,900 |
| 2023/07/10 | 3,180 | 3,220 | 3,180 | 3,195 | +25 | +0.8% | 16,700 |
| 2023/07/07 | 3,185 | 3,210 | 3,170 | 3,170 | -50 | -1.6% | 16,000 |
| 2023/07/06 | 3,230 | 3,230 | 3,185 | 3,220 | -10 | -0.3% | 11,700 |
| 2023/07/05 | 3,200 | 3,230 | 3,190 | 3,230 | +30 | +0.9% | 18,300 |
| 2023/07/04 | 3,210 | 3,230 | 3,195 | 3,200 | -30 | -0.9% | 18,000 |
| 2023/07/03 | 3,210 | 3,235 | 3,210 | 3,230 | +45 | +1.4% | 14,400 |
| 2023/06/30 | 3,200 | 3,205 | 3,180 | 3,185 | -10 | -0.3% | 24,700 |
| 2023/06/29 | 3,170 | 3,195 | 3,170 | 3,195 | +30 | +0.9% | 26,800 |
| 2023/06/28 | 3,140 | 3,165 | 3,140 | 3,165 | +30 | +1% | 21,300 |
| 2023/06/27 | 3,115 | 3,135 | 3,110 | 3,135 | +5 | +0.2% | 13,500 |
| 2023/06/26 | 3,135 | 3,145 | 3,110 | 3,130 | +10 | +0.3% | 14,500 |
| 2023/06/23 | 3,150 | 3,160 | 3,110 | 3,120 | -15 | -0.5% | 15,300 |
| 2023/06/22 | 3,135 | 3,145 | 3,125 | 3,135 | ±0 | ±0% | 12,300 |
| 2023/06/21 | 3,140 | 3,155 | 3,120 | 3,135 | -5 | -0.2% | 18,200 |
| 2023/06/20 | 3,135 | 3,145 | 3,115 | 3,140 | +5 | +0.2% | 16,100 |
| 2023/06/19 | 3,155 | 3,160 | 3,120 | 3,135 | -10 | -0.3% | 26,700 |
| 2023/06/16 | 3,145 | 3,155 | 3,125 | 3,145 | -5 | -0.2% | 40,900 |
| 2023/06/15 | 3,130 | 3,150 | 3,130 | 3,150 | +30 | +1% | 22,700 |
| 2023/06/14 | 3,120 | 3,130 | 3,080 | 3,120 | +15 | +0.5% | 48,500 |
| 2023/06/13 | 3,110 | 3,115 | 3,090 | 3,105 | +10 | +0.3% | 24,900 |
| 2023/06/12 | 3,090 | 3,110 | 3,080 | 3,095 | +10 | +0.3% | 17,900 |
| 2023/06/09 | 3,080 | 3,095 | 3,070 | 3,085 | +5 | +0.2% | 24,500 |
| 2023/06/08 | 3,075 | 3,110 | 3,065 | 3,080 | +5 | +0.2% | 21,600 |
| 2023/06/07 | 3,080 | 3,120 | 3,065 | 3,075 | +10 | +0.3% | 30,700 |
| 2023/06/06 | 3,050 | 3,070 | 3,045 | 3,065 | +15 | +0.5% | 17,500 |
| 2023/06/05 | 3,050 | 3,070 | 3,045 | 3,050 | +40 | +1.3% | 12,100 |
| 2023/06/02 | 2,977 | 3,015 | 2,976 | 3,010 | +33 | +1.1% | 27,900 |
| 2023/06/01 | 3,010 | 3,035 | 2,975 | 2,977 | -28 | -0.9% | 36,100 |
| 2023/05/31 | 3,055 | 3,055 | 3,000 | 3,005 | -50 | -1.6% | 34,200 |
| 2023/05/30 | 3,075 | 3,075 | 3,035 | 3,055 | -20 | -0.7% | 27,800 |
| 2023/05/29 | 3,085 | 3,095 | 3,070 | 3,075 | +10 | +0.3% | 11,900 |
| 2023/05/26 | 3,075 | 3,100 | 3,065 | 3,065 | -25 | -0.8% | 23,100 |
| 2023/05/25 | 3,125 | 3,125 | 3,090 | 3,090 | -15 | -0.5% | 20,200 |
| 2023/05/24 | 3,110 | 3,130 | 3,105 | 3,105 | -20 | -0.6% | 15,200 |
| 2023/05/23 | 3,160 | 3,170 | 3,120 | 3,125 | -35 | -1.1% | 19,000 |
451～
500
件表示中 / 3714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 | 520,000円 | +7.7% | +7.9% | 2.88% | 12.55倍 | 1.24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 |
| ＴＳＩ ＨＤ | 103,100円 | -2.3% | +189.0% | 3.88% | 16.95倍 | 0.66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 |
| 帝繊維 | 275,000円 | +15.9% | +31.8% | 2.00% | 16.83倍 | 1.07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 | 289,600円 | +3.3% | +16.8% | 4.80% | 7.54倍 | 0.79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 | 72,900円 | +3.7% | -4.9% | 3.57% | 13.68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
