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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 4,520 | 4,555 | 4,455 | 4,475 | -15 | -0.3% | 33,800 |
| 2024/02/28 | 4,405 | 4,515 | 4,405 | 4,490 | +65 | +1.5% | 25,700 |
| 2024/02/27 | 4,380 | 4,425 | 4,350 | 4,425 | +10 | +0.2% | 39,700 |
| 2024/02/26 | 4,500 | 4,500 | 4,390 | 4,415 | -85 | -1.9% | 23,700 |
| 2024/02/22 | 4,440 | 4,515 | 4,440 | 4,500 | +90 | +2% | 26,300 |
| 2024/02/21 | 4,435 | 4,510 | 4,410 | 4,410 | -65 | -1.5% | 21,900 |
| 2024/02/20 | 4,500 | 4,530 | 4,460 | 4,475 | +10 | +0.2% | 17,700 |
| 2024/02/19 | 4,455 | 4,495 | 4,410 | 4,465 | +10 | +0.2% | 25,300 |
| 2024/02/16 | 4,315 | 4,510 | 4,260 | 4,455 | +210 | +4.9% | 58,800 |
| 2024/02/15 | 4,335 | 4,395 | 4,220 | 4,245 | -90 | -2.1% | 29,200 |
| 2024/02/14 | 4,425 | 4,425 | 4,325 | 4,335 | -90 | -2% | 23,300 |
| 2024/02/13 | 4,315 | 4,445 | 4,315 | 4,425 | +130 | +3% | 48,100 |
| 2024/02/09 | 4,300 | 4,390 | 4,260 | 4,295 | +60 | +1.4% | 63,600 |
| 2024/02/08 | 4,240 | 4,305 | 4,200 | 4,235 | -45 | -1.1% | 19,300 |
| 2024/02/07 | 4,250 | 4,310 | 4,215 | 4,280 | -5 | -0.1% | 23,000 |
| 2024/02/06 | 4,240 | 4,320 | 4,240 | 4,285 | -15 | -0.3% | 25,400 |
| 2024/02/05 | 4,395 | 4,400 | 4,300 | 4,300 | -110 | -2.5% | 25,800 |
| 2024/02/02 | 4,550 | 4,580 | 4,395 | 4,410 | ±0 | ±0% | 95,900 |
| 2024/02/01 | 4,415 | 4,500 | 4,305 | 4,410 | +135 | +3.2% | 143,500 |
| 2024/01/31 | 3,970 | 4,280 | 3,925 | 4,275 | +340 | +8.6% | 114,900 |
| 2024/01/30 | 3,980 | 3,980 | 3,925 | 3,935 | -15 | -0.4% | 27,000 |
| 2024/01/29 | 3,925 | 3,975 | 3,900 | 3,950 | +55 | +1.4% | 22,800 |
| 2024/01/26 | 3,940 | 3,940 | 3,885 | 3,895 | -25 | -0.6% | 22,600 |
| 2024/01/25 | 3,820 | 3,930 | 3,800 | 3,920 | +100 | +2.6% | 38,700 |
| 2024/01/24 | 3,875 | 3,875 | 3,790 | 3,820 | -10 | -0.3% | 22,000 |
| 2024/01/23 | 3,875 | 3,885 | 3,820 | 3,830 | -50 | -1.3% | 10,800 |
| 2024/01/22 | 3,835 | 3,885 | 3,835 | 3,880 | +50 | +1.3% | 11,200 |
| 2024/01/19 | 3,810 | 3,860 | 3,800 | 3,830 | +25 | +0.7% | 24,900 |
| 2024/01/18 | 3,800 | 3,880 | 3,800 | 3,805 | +15 | +0.4% | 18,800 |
| 2024/01/17 | 3,810 | 3,845 | 3,785 | 3,790 | -40 | -1% | 22,200 |
| 2024/01/16 | 3,885 | 3,890 | 3,825 | 3,830 | -40 | -1% | 11,400 |
| 2024/01/15 | 3,795 | 3,870 | 3,795 | 3,870 | +80 | +2.1% | 21,800 |
| 2024/01/12 | 3,860 | 3,870 | 3,780 | 3,790 | -70 | -1.8% | 27,000 |
| 2024/01/11 | 3,895 | 3,895 | 3,855 | 3,860 | +15 | +0.4% | 17,400 |
| 2024/01/10 | 3,810 | 3,900 | 3,810 | 3,845 | +35 | +0.9% | 22,300 |
| 2024/01/09 | 3,875 | 3,875 | 3,795 | 3,810 | -75 | -1.9% | 32,000 |
| 2024/01/05 | 3,880 | 3,915 | 3,875 | 3,885 | +25 | +0.6% | 25,300 |
| 2024/01/04 | 3,780 | 3,870 | 3,755 | 3,860 | +105 | +2.8% | 52,400 |
| 2023/12/29 | 3,770 | 3,775 | 3,725 | 3,755 | -15 | -0.4% | 11,500 |
| 2023/12/28 | 3,710 | 3,770 | 3,710 | 3,770 | +60 | +1.6% | 13,700 |
| 2023/12/27 | 3,780 | 3,780 | 3,710 | 3,710 | -45 | -1.2% | 18,900 |
| 2023/12/26 | 3,765 | 3,790 | 3,715 | 3,755 | -20 | -0.5% | 23,400 |
| 2023/12/25 | 3,795 | 3,795 | 3,765 | 3,775 | -5 | -0.1% | 19,000 |
| 2023/12/22 | 3,750 | 3,795 | 3,730 | 3,780 | +45 | +1.2% | 37,300 |
| 2023/12/21 | 3,705 | 3,740 | 3,690 | 3,735 | +35 | +0.9% | 22,200 |
| 2023/12/20 | 3,645 | 3,715 | 3,645 | 3,700 | +70 | +1.9% | 25,400 |
| 2023/12/19 | 3,610 | 3,630 | 3,575 | 3,630 | +75 | +2.1% | 32,000 |
| 2023/12/18 | 3,575 | 3,575 | 3,525 | 3,555 | -20 | -0.6% | 28,300 |
| 2023/12/15 | 3,555 | 3,600 | 3,505 | 3,575 | +45 | +1.3% | 68,600 |
| 2023/12/14 | 3,530 | 3,535 | 3,495 | 3,530 | +30 | +0.9% | 33,300 |
51～
100
件表示中 / 3455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 | 412,500円 | -4.2% | -33.5% | 2.67% | 21.26倍 | 1.07倍 |
|
関東の綿紡績先駆。繊維は「ＢＶＤ」製品が柱。精密加工研磨材が利益柱で、化学工業品も成長 |
| 片 倉 | 188,200円 | +1.8% | -9.2% | 1.06% | 20.71倍 | 0.83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３０％目安 |
| 帝繊維 | 219,600円 | +21.3% | +26.1% | 2.28% | 17.93倍 | 0.89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 |
| 自重堂 | 1,317,000円 | +2.6% | -19.2% | 3.80% | 18.98倍 | 1.02倍 |
|
ワーキングウェア大手。医療用白衣、サービス業向け開拓。カジュアルも手がける。生産は海外 |
| 三陽商 | 278,200円 | +1.9% | +6.8% | 4.49% | 10.47倍 | 0.79倍 |
|
アパレル大手。百貨店向け。コートに強み。「マッキントッシュロンドン」など基幹７ブランド |
市場注目の銘柄
チャート関連のコラム
