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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 4,360 | 4,360 | 4,240 | 4,315 | -105 | -2.4% | 49,300 |
| 2021/02/18 | 4,475 | 4,530 | 4,375 | 4,420 | -55 | -1.2% | 38,200 |
| 2021/02/17 | 4,500 | 4,550 | 4,470 | 4,475 | -45 | -1% | 18,800 |
| 2021/02/16 | 4,515 | 4,570 | 4,480 | 4,520 | -35 | -0.8% | 42,500 |
| 2021/02/15 | 4,500 | 4,585 | 4,500 | 4,555 | +70 | +1.6% | 35,600 |
| 2021/02/12 | 4,510 | 4,510 | 4,395 | 4,485 | +25 | +0.6% | 16,300 |
| 2021/02/10 | 4,495 | 4,545 | 4,450 | 4,460 | -35 | -0.8% | 29,300 |
| 2021/02/09 | 4,415 | 4,505 | 4,375 | 4,495 | +40 | +0.9% | 25,500 |
| 2021/02/08 | 4,490 | 4,520 | 4,400 | 4,455 | -35 | -0.8% | 35,000 |
| 2021/02/05 | 4,440 | 4,510 | 4,375 | 4,490 | +85 | +1.9% | 52,400 |
| 2021/02/04 | 4,350 | 4,405 | 4,290 | 4,405 | +20 | +0.5% | 25,100 |
| 2021/02/03 | 4,510 | 4,550 | 4,355 | 4,385 | -125 | -2.8% | 57,100 |
| 2021/02/02 | 4,235 | 4,555 | 4,225 | 4,510 | +405 | +9.9% | 157,400 |
| 2021/02/01 | 4,070 | 4,135 | 4,010 | 4,105 | +85 | +2.1% | 28,200 |
| 2021/01/29 | 4,210 | 4,210 | 4,000 | 4,020 | -145 | -3.5% | 54,500 |
| 2021/01/28 | 4,100 | 4,205 | 4,100 | 4,165 | +5 | +0.1% | 38,900 |
| 2021/01/27 | 4,115 | 4,205 | 4,105 | 4,160 | +30 | +0.7% | 26,900 |
| 2021/01/26 | 4,250 | 4,250 | 4,085 | 4,130 | -120 | -2.8% | 35,100 |
| 2021/01/25 | 4,260 | 4,265 | 4,145 | 4,250 | +10 | +0.2% | 37,200 |
| 2021/01/22 | 4,225 | 4,310 | 4,225 | 4,240 | -25 | -0.6% | 46,400 |
| 2021/01/21 | 4,310 | 4,360 | 4,230 | 4,265 | -45 | -1% | 27,100 |
| 2021/01/20 | 4,170 | 4,330 | 4,170 | 4,310 | +120 | +2.9% | 46,000 |
| 2021/01/19 | 4,210 | 4,210 | 4,125 | 4,190 | -10 | -0.2% | 31,300 |
| 2021/01/18 | 4,090 | 4,210 | 4,070 | 4,200 | +95 | +2.3% | 32,800 |
| 2021/01/15 | 3,990 | 4,135 | 3,980 | 4,105 | +105 | +2.6% | 77,400 |
| 2021/01/14 | 4,070 | 4,220 | 3,980 | 4,000 | -70 | -1.7% | 59,200 |
| 2021/01/13 | 3,995 | 4,085 | 3,965 | 4,070 | +100 | +2.5% | 43,900 |
| 2021/01/12 | 3,895 | 3,995 | 3,855 | 3,970 | +65 | +1.7% | 32,500 |
| 2021/01/08 | 3,785 | 3,925 | 3,780 | 3,905 | +120 | +3.2% | 37,800 |
| 2021/01/07 | 3,735 | 3,815 | 3,735 | 3,785 | +45 | +1.2% | 24,000 |
| 2021/01/06 | 3,785 | 3,790 | 3,720 | 3,740 | -15 | -0.4% | 7,200 |
| 2021/01/05 | 3,750 | 3,800 | 3,735 | 3,755 | -55 | -1.4% | 11,600 |
| 2021/01/04 | 3,880 | 3,880 | 3,740 | 3,810 | -40 | -1% | 16,500 |
| 2020/12/30 | 3,790 | 3,875 | 3,740 | 3,850 | -10 | -0.3% | 19,400 |
| 2020/12/29 | 3,815 | 3,860 | 3,785 | 3,860 | +85 | +2.3% | 17,100 |
| 2020/12/28 | 3,765 | 3,820 | 3,730 | 3,775 | -25 | -0.7% | 13,800 |
| 2020/12/25 | 3,765 | 3,815 | 3,765 | 3,800 | ±0 | ±0% | 5,500 |
| 2020/12/24 | 3,705 | 3,850 | 3,705 | 3,800 | +60 | +1.6% | 19,800 |
| 2020/12/23 | 3,760 | 3,760 | 3,665 | 3,740 | -20 | -0.5% | 17,500 |
| 2020/12/22 | 3,790 | 3,800 | 3,720 | 3,760 | -25 | -0.7% | 21,900 |
| 2020/12/21 | 3,785 | 3,790 | 3,725 | 3,785 | +70 | +1.9% | 17,900 |
| 2020/12/18 | 3,685 | 3,750 | 3,665 | 3,715 | -20 | -0.5% | 20,100 |
| 2020/12/17 | 3,740 | 3,790 | 3,690 | 3,735 | -5 | -0.1% | 9,800 |
| 2020/12/16 | 3,840 | 3,840 | 3,740 | 3,740 | -95 | -2.5% | 10,800 |
| 2020/12/15 | 3,770 | 3,855 | 3,715 | 3,835 | +85 | +2.3% | 19,100 |
| 2020/12/14 | 3,805 | 3,805 | 3,735 | 3,750 | -55 | -1.4% | 17,400 |
| 2020/12/11 | 3,820 | 3,820 | 3,710 | 3,805 | +5 | +0.1% | 21,600 |
| 2020/12/10 | 3,790 | 3,820 | 3,725 | 3,800 | -5 | -0.1% | 18,800 |
| 2020/12/09 | 3,660 | 3,815 | 3,650 | 3,805 | +155 | +4.2% | 32,000 |
| 2020/12/08 | 3,635 | 3,670 | 3,575 | 3,650 | +40 | +1.1% | 17,800 |
1051～
1100
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
