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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 3,965 | 4,065 | 3,945 | 4,045 | +85 | +2.1% | 78,500 |
| 2021/10/27 | 4,000 | 4,015 | 3,945 | 3,960 | -90 | -2.2% | 28,100 |
| 2021/10/26 | 4,005 | 4,050 | 3,970 | 4,050 | +60 | +1.5% | 15,100 |
| 2021/10/25 | 4,015 | 4,035 | 3,970 | 3,990 | -5 | -0.1% | 16,300 |
| 2021/10/22 | 3,950 | 4,045 | 3,950 | 3,995 | +30 | +0.8% | 16,500 |
| 2021/10/21 | 3,935 | 4,050 | 3,935 | 3,965 | -10 | -0.3% | 23,000 |
| 2021/10/20 | 3,980 | 4,005 | 3,960 | 3,975 | -5 | -0.1% | 14,200 |
| 2021/10/19 | 4,000 | 4,015 | 3,980 | 3,980 | -10 | -0.3% | 11,300 |
| 2021/10/18 | 3,965 | 4,005 | 3,940 | 3,990 | +35 | +0.9% | 16,300 |
| 2021/10/15 | 3,835 | 3,955 | 3,835 | 3,955 | +85 | +2.2% | 21,900 |
| 2021/10/14 | 3,830 | 3,880 | 3,810 | 3,870 | +20 | +0.5% | 16,600 |
| 2021/10/13 | 3,915 | 3,915 | 3,830 | 3,850 | -110 | -2.8% | 20,800 |
| 2021/10/12 | 4,020 | 4,020 | 3,920 | 3,960 | -60 | -1.5% | 15,700 |
| 2021/10/11 | 3,950 | 4,020 | 3,925 | 4,020 | +50 | +1.3% | 17,000 |
| 2021/10/08 | 3,990 | 4,030 | 3,950 | 3,970 | -30 | -0.8% | 24,300 |
| 2021/10/07 | 4,050 | 4,050 | 3,995 | 4,000 | -50 | -1.2% | 22,900 |
| 2021/10/06 | 4,065 | 4,125 | 4,015 | 4,050 | -5 | -0.1% | 25,100 |
| 2021/10/05 | 4,030 | 4,075 | 4,005 | 4,055 | -45 | -1.1% | 35,300 |
| 2021/10/04 | 4,180 | 4,210 | 4,095 | 4,100 | -40 | -1% | 29,600 |
| 2021/10/01 | 4,180 | 4,230 | 4,135 | 4,140 | -110 | -2.6% | 25,800 |
| 2021/09/30 | 4,280 | 4,290 | 4,210 | 4,250 | -5 | -0.1% | 17,200 |
| 2021/09/29 | 4,355 | 4,365 | 4,195 | 4,255 | -225 | -5% | 42,600 |
| 2021/09/28 | 4,450 | 4,495 | 4,410 | 4,480 | -30 | -0.7% | 19,700 |
| 2021/09/27 | 4,545 | 4,545 | 4,485 | 4,510 | -45 | -1% | 11,400 |
| 2021/09/24 | 4,435 | 4,580 | 4,425 | 4,555 | +130 | +2.9% | 25,000 |
| 2021/09/22 | 4,510 | 4,510 | 4,425 | 4,425 | -95 | -2.1% | 12,500 |
| 2021/09/21 | 4,495 | 4,535 | 4,445 | 4,520 | -25 | -0.6% | 19,900 |
| 2021/09/17 | 4,530 | 4,580 | 4,500 | 4,545 | +30 | +0.7% | 52,700 |
| 2021/09/16 | 4,505 | 4,530 | 4,420 | 4,515 | +15 | +0.3% | 38,500 |
| 2021/09/15 | 4,480 | 4,510 | 4,420 | 4,500 | -120 | -2.6% | 32,900 |
| 2021/09/14 | 4,550 | 4,620 | 4,520 | 4,620 | +80 | +1.8% | 34,300 |
| 2021/09/13 | 4,405 | 4,540 | 4,405 | 4,540 | +90 | +2% | 31,100 |
| 2021/09/10 | 4,390 | 4,450 | 4,360 | 4,450 | ±0 | ±0% | 37,600 |
| 2021/09/09 | 4,335 | 4,470 | 4,335 | 4,450 | +55 | +1.3% | 28,700 |
| 2021/09/08 | 4,375 | 4,395 | 4,330 | 4,395 | +20 | +0.5% | 21,900 |
| 2021/09/07 | 4,360 | 4,390 | 4,320 | 4,375 | +30 | +0.7% | 19,200 |
| 2021/09/06 | 4,285 | 4,345 | 4,275 | 4,345 | +10 | +0.2% | 18,400 |
| 2021/09/03 | 4,275 | 4,355 | 4,265 | 4,335 | +70 | +1.6% | 23,900 |
| 2021/09/02 | 4,215 | 4,265 | 4,195 | 4,265 | +70 | +1.7% | 13,200 |
| 2021/09/01 | 4,245 | 4,280 | 4,185 | 4,195 | -50 | -1.2% | 15,500 |
| 2021/08/31 | 4,185 | 4,275 | 4,180 | 4,245 | +60 | +1.4% | 21,000 |
| 2021/08/30 | 4,175 | 4,205 | 4,145 | 4,185 | +40 | +1% | 18,600 |
| 2021/08/27 | 4,155 | 4,170 | 4,105 | 4,145 | -20 | -0.5% | 13,600 |
| 2021/08/26 | 4,160 | 4,180 | 4,140 | 4,165 | +60 | +1.5% | 14,500 |
| 2021/08/25 | 4,100 | 4,150 | 4,095 | 4,105 | +5 | +0.1% | 18,800 |
| 2021/08/24 | 4,095 | 4,105 | 4,060 | 4,100 | +25 | +0.6% | 19,700 |
| 2021/08/23 | 4,055 | 4,085 | 4,015 | 4,075 | +55 | +1.4% | 17,000 |
| 2021/08/20 | 4,075 | 4,110 | 4,005 | 4,020 | -40 | -1% | 18,900 |
| 2021/08/19 | 4,115 | 4,115 | 4,050 | 4,060 | -25 | -0.6% | 20,700 |
| 2021/08/18 | 4,030 | 4,140 | 4,030 | 4,085 | +40 | +1% | 20,200 |
851～
900
件表示中 / 3684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 | 457,000円 | +22.7% | +101.5% | 2.84% | 12.05倍 | 1.13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 | 214,400円 | +3.0% | +0.3% | 2.33% | 17.30倍 | 0.80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 | 258,800円 | +15.9% | +31.8% | 2.13% | 15.84倍 | 1.00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 | 281,900円 | +3.3% | +16.8% | 4.93% | 7.33倍 | 0.77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 | 78,000円 | +6.4% | +9.7% | 3.08% | 11.91倍 | 0.79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
