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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 3,535 | 3,535 | 3,455 | 3,500 | -20 | -0.6% | 19,000 |
| 2022/03/29 | 3,485 | 3,540 | 3,465 | 3,520 | +50 | +1.4% | 35,500 |
| 2022/03/28 | 3,495 | 3,495 | 3,445 | 3,470 | +5 | +0.1% | 18,800 |
| 2022/03/25 | 3,470 | 3,500 | 3,440 | 3,465 | -30 | -0.9% | 21,300 |
| 2022/03/24 | 3,510 | 3,510 | 3,435 | 3,495 | +5 | +0.1% | 23,800 |
| 2022/03/23 | 3,500 | 3,510 | 3,465 | 3,490 | +25 | +0.7% | 25,900 |
| 2022/03/22 | 3,515 | 3,515 | 3,440 | 3,465 | -15 | -0.4% | 26,100 |
| 2022/03/18 | 3,435 | 3,480 | 3,420 | 3,480 | +35 | +1% | 32,900 |
| 2022/03/17 | 3,385 | 3,465 | 3,380 | 3,445 | +70 | +2.1% | 24,800 |
| 2022/03/16 | 3,375 | 3,400 | 3,320 | 3,375 | +10 | +0.3% | 21,000 |
| 2022/03/15 | 3,340 | 3,370 | 3,310 | 3,365 | +20 | +0.6% | 16,800 |
| 2022/03/14 | 3,335 | 3,360 | 3,300 | 3,345 | +80 | +2.5% | 12,500 |
| 2022/03/11 | 3,270 | 3,340 | 3,225 | 3,265 | -105 | -3.1% | 24,000 |
| 2022/03/10 | 3,280 | 3,370 | 3,280 | 3,370 | +160 | +5% | 27,000 |
| 2022/03/09 | 3,290 | 3,290 | 3,195 | 3,210 | -10 | -0.3% | 26,300 |
| 2022/03/08 | 3,235 | 3,295 | 3,185 | 3,220 | -110 | -3.3% | 28,700 |
| 2022/03/07 | 3,500 | 3,500 | 3,325 | 3,330 | -220 | -6.2% | 21,700 |
| 2022/03/04 | 3,560 | 3,575 | 3,535 | 3,550 | -10 | -0.3% | 22,400 |
| 2022/03/03 | 3,565 | 3,570 | 3,525 | 3,560 | +65 | +1.9% | 17,200 |
| 2022/03/02 | 3,540 | 3,575 | 3,490 | 3,495 | -80 | -2.2% | 25,300 |
| 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 |
851～
900
件表示中 / 3785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 | 666,000円 | +7.7% | +7.9% | 2.25% | 15.95倍 | 1.58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 | 315,000円 | +15.9% | +31.8% | 1.75% | 19.29倍 | 1.21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 | 109,200円 | -2.3% | +189.0% | 3.66% | 15.19倍 | 0.59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 | 344,000円 | -1.0% | -16.5% | 4.04% | 8.96倍 | 0.94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 | 85,600円 | +3.7% | +12.8% | 3.15% | 13.14倍 | 0.85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
