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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 3,365 | 3,370 | 3,315 | 3,320 | -20 | -0.6% | 15,200 |
| 2022/07/08 | 3,375 | 3,390 | 3,335 | 3,340 | ±0 | ±0% | 27,600 |
| 2022/07/07 | 3,265 | 3,345 | 3,265 | 3,340 | +80 | +2.5% | 20,500 |
| 2022/07/06 | 3,205 | 3,275 | 3,205 | 3,260 | +20 | +0.6% | 20,600 |
| 2022/07/05 | 3,265 | 3,285 | 3,215 | 3,240 | +20 | +0.6% | 21,700 |
| 2022/07/04 | 3,205 | 3,240 | 3,190 | 3,220 | +15 | +0.5% | 22,300 |
| 2022/07/01 | 3,215 | 3,255 | 3,170 | 3,205 | -45 | -1.4% | 27,800 |
| 2022/06/30 | 3,275 | 3,275 | 3,235 | 3,250 | -45 | -1.4% | 34,800 |
| 2022/06/29 | 3,260 | 3,315 | 3,220 | 3,295 | +15 | +0.5% | 22,300 |
| 2022/06/28 | 3,265 | 3,285 | 3,250 | 3,280 | ±0 | ±0% | 27,100 |
| 2022/06/27 | 3,290 | 3,300 | 3,230 | 3,280 | +60 | +1.9% | 25,900 |
| 2022/06/24 | 3,220 | 3,235 | 3,170 | 3,220 | +55 | +1.7% | 20,300 |
| 2022/06/23 | 3,190 | 3,225 | 3,145 | 3,165 | -40 | -1.2% | 21,500 |
| 2022/06/22 | 3,230 | 3,245 | 3,200 | 3,205 | -10 | -0.3% | 29,200 |
| 2022/06/21 | 3,215 | 3,265 | 3,180 | 3,215 | +30 | +0.9% | 18,400 |
| 2022/06/20 | 3,230 | 3,250 | 3,185 | 3,185 | -45 | -1.4% | 27,700 |
| 2022/06/17 | 3,260 | 3,275 | 3,210 | 3,230 | -50 | -1.5% | 23,800 |
| 2022/06/16 | 3,340 | 3,375 | 3,280 | 3,280 | -40 | -1.2% | 20,600 |
| 2022/06/15 | 3,345 | 3,380 | 3,320 | 3,320 | -40 | -1.2% | 19,700 |
| 2022/06/14 | 3,365 | 3,380 | 3,325 | 3,360 | -15 | -0.4% | 17,500 |
| 2022/06/13 | 3,350 | 3,390 | 3,340 | 3,375 | -5 | -0.1% | 15,500 |
| 2022/06/10 | 3,390 | 3,405 | 3,365 | 3,380 | -80 | -2.3% | 32,200 |
| 2022/06/09 | 3,500 | 3,505 | 3,460 | 3,460 | -60 | -1.7% | 15,100 |
| 2022/06/08 | 3,430 | 3,520 | 3,430 | 3,520 | +60 | +1.7% | 17,300 |
| 2022/06/07 | 3,470 | 3,485 | 3,455 | 3,460 | +15 | +0.4% | 7,700 |
| 2022/06/06 | 3,450 | 3,460 | 3,425 | 3,445 | -15 | -0.4% | 9,100 |
| 2022/06/03 | 3,430 | 3,475 | 3,430 | 3,460 | +35 | +1% | 11,500 |
| 2022/06/02 | 3,425 | 3,430 | 3,375 | 3,425 | ±0 | ±0% | 13,200 |
| 2022/06/01 | 3,445 | 3,470 | 3,405 | 3,425 | ±0 | ±0% | 12,800 |
| 2022/05/31 | 3,420 | 3,445 | 3,395 | 3,425 | +30 | +0.9% | 10,800 |
| 2022/05/30 | 3,405 | 3,425 | 3,380 | 3,395 | +25 | +0.7% | 26,100 |
| 2022/05/27 | 3,390 | 3,400 | 3,365 | 3,370 | +10 | +0.3% | 13,300 |
| 2022/05/26 | 3,315 | 3,360 | 3,310 | 3,360 | +50 | +1.5% | 18,600 |
| 2022/05/25 | 3,325 | 3,335 | 3,290 | 3,310 | ±0 | ±0% | 20,200 |
| 2022/05/24 | 3,330 | 3,345 | 3,290 | 3,310 | -20 | -0.6% | 21,700 |
| 2022/05/23 | 3,340 | 3,345 | 3,305 | 3,330 | +15 | +0.5% | 17,800 |
| 2022/05/20 | 3,270 | 3,340 | 3,270 | 3,315 | +50 | +1.5% | 15,300 |
| 2022/05/19 | 3,230 | 3,280 | 3,230 | 3,265 | -35 | -1.1% | 13,100 |
| 2022/05/18 | 3,255 | 3,300 | 3,240 | 3,300 | +70 | +2.2% | 25,100 |
| 2022/05/17 | 3,225 | 3,270 | 3,185 | 3,230 | +40 | +1.3% | 20,700 |
| 2022/05/16 | 3,220 | 3,220 | 3,155 | 3,190 | +15 | +0.5% | 16,000 |
| 2022/05/13 | 3,115 | 3,245 | 3,110 | 3,175 | +65 | +2.1% | 35,700 |
| 2022/05/12 | 3,170 | 3,175 | 3,110 | 3,110 | -70 | -2.2% | 20,000 |
| 2022/05/11 | 3,200 | 3,215 | 3,160 | 3,180 | -15 | -0.5% | 19,600 |
| 2022/05/10 | 3,150 | 3,230 | 3,120 | 3,195 | +45 | +1.4% | 15,400 |
| 2022/05/09 | 3,190 | 3,215 | 3,150 | 3,150 | -35 | -1.1% | 17,600 |
| 2022/05/06 | 3,185 | 3,220 | 3,170 | 3,185 | +15 | +0.5% | 10,200 |
| 2022/05/02 | 3,140 | 3,200 | 3,140 | 3,170 | -40 | -1.2% | 14,400 |
| 2022/04/28 | 3,115 | 3,215 | 3,110 | 3,210 | +135 | +4.4% | 18,900 |
| 2022/04/27 | 3,075 | 3,105 | 3,015 | 3,075 | ±0 | ±0% | 42,300 |
751～
800
件表示中 / 3754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 | 1.44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 | 307,000円 | +15.9% | +31.8% | 1.79% | 18.80倍 | 1.19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 | 106,600円 | -2.3% | +189.0% | 3.75% | 14.83倍 | 0.58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 | 305,000円 | +3.3% | +16.8% | 4.56% | 7.94倍 | 0.83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 | 76,500円 | +3.7% | -4.9% | 3.40% | 14.33倍 | 0.76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
