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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 3,590 | 3,625 | 3,560 | 3,575 | -15 | -0.4% | 34,000 |
| 2022/02/28 | 3,565 | 3,600 | 3,535 | 3,590 | +75 | +2.1% | 35,400 |
| 2022/02/25 | 3,480 | 3,540 | 3,445 | 3,515 | +90 | +2.6% | 27,400 |
| 2022/02/24 | 3,490 | 3,490 | 3,400 | 3,425 | -75 | -2.1% | 39,900 |
| 2022/02/22 | 3,600 | 3,600 | 3,475 | 3,500 | -120 | -3.3% | 27,800 |
| 2022/02/21 | 3,625 | 3,640 | 3,555 | 3,620 | -50 | -1.4% | 31,400 |
| 2022/02/18 | 3,700 | 3,715 | 3,655 | 3,670 | -30 | -0.8% | 25,000 |
| 2022/02/17 | 3,775 | 3,775 | 3,685 | 3,700 | -75 | -2% | 33,800 |
| 2022/02/16 | 3,785 | 3,825 | 3,750 | 3,775 | +25 | +0.7% | 12,200 |
| 2022/02/15 | 3,780 | 3,825 | 3,730 | 3,750 | -5 | -0.1% | 19,900 |
| 2022/02/14 | 3,755 | 3,770 | 3,715 | 3,755 | -35 | -0.9% | 23,300 |
| 2022/02/10 | 3,775 | 3,810 | 3,770 | 3,790 | +70 | +1.9% | 12,200 |
| 2022/02/09 | 3,780 | 3,785 | 3,700 | 3,720 | -50 | -1.3% | 34,000 |
| 2022/02/08 | 3,815 | 3,815 | 3,770 | 3,770 | -25 | -0.7% | 7,600 |
| 2022/02/07 | 3,815 | 3,815 | 3,765 | 3,795 | -10 | -0.3% | 13,900 |
| 2022/02/04 | 3,795 | 3,820 | 3,755 | 3,805 | +10 | +0.3% | 21,700 |
| 2022/02/03 | 3,890 | 3,890 | 3,780 | 3,795 | -70 | -1.8% | 22,200 |
| 2022/02/02 | 3,810 | 3,880 | 3,790 | 3,865 | +105 | +2.8% | 17,900 |
| 2022/02/01 | 3,820 | 3,850 | 3,725 | 3,760 | -60 | -1.6% | 39,100 |
| 2022/01/31 | 3,815 | 3,835 | 3,765 | 3,820 | +20 | +0.5% | 29,700 |
| 2022/01/28 | 3,850 | 3,935 | 3,750 | 3,800 | +20 | +0.5% | 36,300 |
| 2022/01/27 | 3,955 | 3,965 | 3,760 | 3,780 | -210 | -5.3% | 25,100 |
| 2022/01/26 | 4,040 | 4,060 | 3,980 | 3,990 | +10 | +0.3% | 16,100 |
| 2022/01/25 | 4,110 | 4,110 | 3,965 | 3,980 | -120 | -2.9% | 15,200 |
| 2022/01/24 | 4,000 | 4,115 | 3,990 | 4,100 | +50 | +1.2% | 14,000 |
| 2022/01/21 | 4,030 | 4,055 | 3,960 | 4,050 | +25 | +0.6% | 15,300 |
| 2022/01/20 | 4,040 | 4,065 | 3,995 | 4,025 | +35 | +0.9% | 17,500 |
| 2022/01/19 | 4,085 | 4,085 | 3,990 | 3,990 | -95 | -2.3% | 21,500 |
| 2022/01/18 | 4,150 | 4,160 | 4,070 | 4,085 | -50 | -1.2% | 16,300 |
| 2022/01/17 | 4,180 | 4,200 | 4,090 | 4,135 | -45 | -1.1% | 17,100 |
| 2022/01/14 | 4,275 | 4,275 | 4,150 | 4,180 | -30 | -0.7% | 22,600 |
| 2022/01/13 | 4,190 | 4,230 | 4,165 | 4,210 | +20 | +0.5% | 16,000 |
| 2022/01/12 | 4,090 | 4,200 | 4,090 | 4,190 | +100 | +2.4% | 18,900 |
| 2022/01/11 | 4,155 | 4,155 | 4,060 | 4,090 | ±0 | ±0% | 19,500 |
| 2022/01/07 | 4,120 | 4,155 | 4,065 | 4,090 | +35 | +0.9% | 24,600 |
| 2022/01/06 | 4,100 | 4,140 | 4,055 | 4,055 | -115 | -2.8% | 26,800 |
| 2022/01/05 | 4,170 | 4,200 | 4,150 | 4,170 | +35 | +0.8% | 19,600 |
| 2022/01/04 | 4,125 | 4,165 | 4,105 | 4,135 | +30 | +0.7% | 14,600 |
| 2021/12/30 | 4,120 | 4,140 | 4,075 | 4,105 | -10 | -0.2% | 15,000 |
| 2021/12/29 | 4,050 | 4,115 | 4,050 | 4,115 | +50 | +1.2% | 12,700 |
| 2021/12/28 | 4,025 | 4,070 | 4,025 | 4,065 | +75 | +1.9% | 15,100 |
| 2021/12/27 | 4,030 | 4,030 | 3,980 | 3,990 | -60 | -1.5% | 22,500 |
| 2021/12/24 | 4,015 | 4,085 | 4,010 | 4,050 | +35 | +0.9% | 13,500 |
| 2021/12/23 | 3,995 | 4,025 | 3,975 | 4,015 | +70 | +1.8% | 12,800 |
| 2021/12/22 | 4,010 | 4,010 | 3,940 | 3,945 | -20 | -0.5% | 15,000 |
| 2021/12/21 | 3,970 | 4,020 | 3,930 | 3,965 | +65 | +1.7% | 21,500 |
| 2021/12/20 | 4,045 | 4,045 | 3,900 | 3,900 | -145 | -3.6% | 24,900 |
| 2021/12/17 | 4,065 | 4,095 | 4,005 | 4,045 | -40 | -1% | 56,200 |
| 2021/12/16 | 4,080 | 4,120 | 4,055 | 4,085 | +50 | +1.2% | 34,900 |
| 2021/12/15 | 3,990 | 4,060 | 3,990 | 4,035 | +50 | +1.3% | 28,700 |
801～
850
件表示中 / 3715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 | 517,000円 | +7.7% | +7.9% | 2.90% | 12.45倍 | 1.23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 | 105,000円 | -2.3% | +189.0% | 3.81% | 17.27倍 | 0.67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 | 267,400円 | +15.9% | +31.8% | 2.06% | 16.37倍 | 1.04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 | 288,800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 |
| ＴＥＮＴＩＡＬ | 418,500円 | -49.3% | - | 0.00% | 99.29倍 | 13.66倍 |
|
健康維持など高付加価値の機能性寝衣が柱、寝具、サンダルも。販路は自社ＥＣ軸。実店舗も展開 |
市場注目の銘柄
チャート関連のコラム
