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 |
|---|---|---|---|---|---|---|---|
| 2021/09/14 | 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 |
| 2021/08/17 | 4,075 | 4,110 | 4,045 | 4,045 | +5 | +0.1% | 21,800 |
| 2021/08/16 | 4,050 | 4,075 | 4,000 | 4,040 | -65 | -1.6% | 20,400 |
| 2021/08/13 | 4,125 | 4,155 | 4,090 | 4,105 | ±0 | ±0% | 14,000 |
| 2021/08/12 | 4,140 | 4,175 | 4,095 | 4,105 | +10 | +0.2% | 12,800 |
| 2021/08/11 | 4,170 | 4,225 | 4,095 | 4,095 | -75 | -1.8% | 25,300 |
| 2021/08/10 | 4,090 | 4,195 | 4,090 | 4,170 | +80 | +2% | 35,100 |
| 2021/08/06 | 4,080 | 4,120 | 4,060 | 4,090 | +50 | +1.2% | 18,500 |
| 2021/08/05 | 4,005 | 4,065 | 4,000 | 4,040 | -30 | -0.7% | 32,000 |
| 2021/08/04 | 4,000 | 4,175 | 4,000 | 4,070 | +80 | +2% | 40,000 |
| 2021/08/03 | 4,040 | 4,105 | 3,990 | 3,990 | -80 | -2% | 29,000 |
| 2021/08/02 | 3,910 | 4,075 | 3,910 | 4,070 | +90 | +2.3% | 36,600 |
| 2021/07/30 | 4,000 | 4,015 | 3,940 | 3,980 | -55 | -1.4% | 30,000 |
| 2021/07/29 | 4,020 | 4,035 | 3,955 | 4,035 | +50 | +1.3% | 20,800 |
| 2021/07/28 | 3,915 | 4,020 | 3,895 | 3,985 | +70 | +1.8% | 41,500 |
| 2021/07/27 | 3,975 | 3,985 | 3,895 | 3,915 | -20 | -0.5% | 19,700 |
| 2021/07/26 | 3,895 | 3,940 | 3,870 | 3,935 | +155 | +4.1% | 36,100 |
| 2021/07/21 | 3,785 | 3,840 | 3,770 | 3,780 | +35 | +0.9% | 19,300 |
| 2021/07/20 | 3,770 | 3,800 | 3,745 | 3,745 | -45 | -1.2% | 17,700 |
| 2021/07/19 | 3,930 | 3,930 | 3,790 | 3,790 | -145 | -3.7% | 27,600 |
| 2021/07/16 | 3,900 | 3,970 | 3,875 | 3,935 | +40 | +1% | 20,100 |
| 2021/07/15 | 3,990 | 4,015 | 3,895 | 3,895 | -45 | -1.1% | 34,700 |
| 2021/07/14 | 3,915 | 4,000 | 3,880 | 3,940 | +15 | +0.4% | 33,300 |
| 2021/07/13 | 3,870 | 3,925 | 3,835 | 3,925 | +55 | +1.4% | 19,300 |
| 2021/07/12 | 3,830 | 3,880 | 3,810 | 3,870 | +105 | +2.8% | 27,400 |
| 2021/07/09 | 3,745 | 3,780 | 3,685 | 3,765 | -10 | -0.3% | 32,200 |
| 2021/07/08 | 3,840 | 3,865 | 3,775 | 3,775 | -45 | -1.2% | 29,200 |
| 2021/07/07 | 3,850 | 3,885 | 3,820 | 3,820 | -20 | -0.5% | 14,200 |
| 2021/07/06 | 3,930 | 3,930 | 3,835 | 3,840 | -90 | -2.3% | 16,300 |
| 2021/07/05 | 3,935 | 3,950 | 3,905 | 3,930 | -5 | -0.1% | 13,900 |
| 2021/07/02 | 3,920 | 3,945 | 3,920 | 3,935 | +55 | +1.4% | 12,400 |
951～
1000
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
