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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 4,225 | 4,250 | 4,210 | 4,225 | +35 | +0.8% | 23,900 |
| 2021/06/03 | 4,150 | 4,240 | 4,150 | 4,190 | +60 | +1.5% | 30,100 |
| 2021/06/02 | 4,120 | 4,175 | 4,105 | 4,130 | +10 | +0.2% | 34,000 |
| 2021/06/01 | 4,060 | 4,145 | 4,060 | 4,120 | +90 | +2.2% | 33,500 |
| 2021/05/31 | 3,970 | 4,140 | 3,970 | 4,030 | +100 | +2.5% | 76,100 |
| 2021/05/28 | 3,855 | 3,950 | 3,855 | 3,930 | +110 | +2.9% | 33,400 |
| 2021/05/27 | 3,820 | 3,895 | 3,810 | 3,820 | -40 | -1% | 63,100 |
| 2021/05/26 | 3,840 | 3,900 | 3,810 | 3,860 | +15 | +0.4% | 24,400 |
| 2021/05/25 | 3,885 | 3,885 | 3,800 | 3,845 | -15 | -0.4% | 47,300 |
| 2021/05/24 | 3,885 | 3,915 | 3,850 | 3,860 | +10 | +0.3% | 29,000 |
| 2021/05/21 | 3,855 | 3,890 | 3,815 | 3,850 | +40 | +1% | 54,000 |
| 2021/05/20 | 3,815 | 3,825 | 3,750 | 3,810 | +40 | +1.1% | 77,800 |
| 2021/05/19 | 3,790 | 3,825 | 3,730 | 3,770 | -45 | -1.2% | 93,100 |
| 2021/05/18 | 3,905 | 3,920 | 3,795 | 3,815 | -55 | -1.4% | 62,000 |
| 2021/05/17 | 4,080 | 4,130 | 3,865 | 3,870 | -275 | -6.6% | 84,400 |
| 2021/05/14 | 4,230 | 4,285 | 4,000 | 4,145 | -80 | -1.9% | 95,500 |
| 2021/05/13 | 4,220 | 4,280 | 4,215 | 4,225 | -65 | -1.5% | 36,100 |
| 2021/05/12 | 4,360 | 4,380 | 4,275 | 4,290 | -135 | -3.1% | 44,900 |
| 2021/05/11 | 4,465 | 4,485 | 4,415 | 4,425 | -115 | -2.5% | 35,400 |
| 2021/05/10 | 4,435 | 4,585 | 4,430 | 4,540 | +155 | +3.5% | 48,200 |
| 2021/05/07 | 4,390 | 4,445 | 4,375 | 4,385 | -40 | -0.9% | 55,600 |
| 2021/05/06 | 4,385 | 4,525 | 4,385 | 4,425 | -5 | -0.1% | 50,600 |
| 2021/04/30 | 4,505 | 4,510 | 4,390 | 4,430 | -75 | -1.7% | 57,300 |
| 2021/04/28 | 4,570 | 4,615 | 4,505 | 4,505 | -95 | -2.1% | 32,100 |
| 2021/04/27 | 4,615 | 4,635 | 4,590 | 4,600 | -15 | -0.3% | 31,800 |
| 2021/04/26 | 4,640 | 4,670 | 4,585 | 4,615 | -5 | -0.1% | 30,400 |
| 2021/04/23 | 4,575 | 4,660 | 4,560 | 4,620 | +55 | +1.2% | 27,700 |
| 2021/04/22 | 4,520 | 4,610 | 4,495 | 4,565 | +85 | +1.9% | 35,700 |
| 2021/04/21 | 4,525 | 4,555 | 4,470 | 4,480 | -115 | -2.5% | 55,300 |
| 2021/04/20 | 4,625 | 4,645 | 4,550 | 4,595 | -70 | -1.5% | 37,900 |
| 2021/04/19 | 4,625 | 4,755 | 4,625 | 4,665 | ±0 | ±0% | 39,900 |
| 2021/04/16 | 4,460 | 4,670 | 4,450 | 4,665 | +205 | +4.6% | 94,100 |
| 2021/04/15 | 4,400 | 4,485 | 4,395 | 4,460 | +20 | +0.5% | 32,900 |
| 2021/04/14 | 4,445 | 4,505 | 4,345 | 4,440 | +65 | +1.5% | 62,000 |
| 2021/04/13 | 4,350 | 4,410 | 4,325 | 4,375 | +50 | +1.2% | 20,200 |
| 2021/04/12 | 4,425 | 4,425 | 4,255 | 4,325 | -35 | -0.8% | 29,500 |
| 2021/04/09 | 4,325 | 4,395 | 4,310 | 4,360 | +50 | +1.2% | 31,500 |
| 2021/04/08 | 4,340 | 4,350 | 4,280 | 4,310 | -85 | -1.9% | 36,400 |
| 2021/04/07 | 4,265 | 4,410 | 4,265 | 4,395 | +85 | +2% | 34,800 |
| 2021/04/06 | 4,410 | 4,440 | 4,265 | 4,310 | -70 | -1.6% | 36,900 |
| 2021/04/05 | 4,265 | 4,400 | 4,195 | 4,380 | +110 | +2.6% | 76,600 |
| 2021/04/02 | 4,045 | 4,305 | 4,020 | 4,270 | +270 | +6.8% | 102,500 |
| 2021/04/01 | 4,005 | 4,050 | 3,990 | 4,000 | ±0 | ±0% | 30,700 |
| 2021/03/31 | 4,050 | 4,050 | 3,980 | 4,000 | -65 | -1.6% | 44,300 |
| 2021/03/30 | 4,040 | 4,080 | 3,985 | 4,065 | -5 | -0.1% | 27,500 |
| 2021/03/29 | 4,055 | 4,125 | 4,035 | 4,070 | +15 | +0.4% | 51,400 |
| 2021/03/26 | 4,040 | 4,100 | 4,035 | 4,055 | +20 | +0.5% | 26,300 |
| 2021/03/25 | 4,035 | 4,080 | 4,010 | 4,035 | ±0 | ±0% | 35,000 |
| 2021/03/24 | 4,095 | 4,110 | 3,995 | 4,035 | -125 | -3% | 41,900 |
| 2021/03/23 | 4,160 | 4,175 | 4,125 | 4,160 | ±0 | ±0% | 34,100 |
1051～
1100
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
