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 |
|---|---|---|---|---|---|---|---|
| 2021/04/16 | 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 |
| 2021/03/22 | 4,130 | 4,220 | 4,105 | 4,160 | +25 | +0.6% | 41,200 |
| 2021/03/19 | 4,055 | 4,145 | 4,030 | 4,135 | +40 | +1% | 60,000 |
| 2021/03/18 | 4,095 | 4,135 | 4,050 | 4,095 | -20 | -0.5% | 41,800 |
| 2021/03/17 | 4,135 | 4,145 | 4,070 | 4,115 | -25 | -0.6% | 18,800 |
| 2021/03/16 | 4,145 | 4,145 | 4,100 | 4,140 | +45 | +1.1% | 8,300 |
| 2021/03/15 | 4,145 | 4,145 | 4,075 | 4,095 | -5 | -0.1% | 15,700 |
| 2021/03/12 | 4,090 | 4,105 | 4,045 | 4,100 | -15 | -0.4% | 25,100 |
| 2021/03/11 | 4,005 | 4,130 | 4,000 | 4,115 | +80 | +2% | 23,400 |
| 2021/03/10 | 4,000 | 4,070 | 3,990 | 4,035 | +40 | +1% | 19,200 |
| 2021/03/09 | 3,965 | 4,005 | 3,945 | 3,995 | +30 | +0.8% | 19,900 |
| 2021/03/08 | 4,070 | 4,095 | 3,915 | 3,965 | -35 | -0.9% | 25,700 |
| 2021/03/05 | 4,000 | 4,010 | 3,860 | 4,000 | -45 | -1.1% | 43,000 |
| 2021/03/04 | 3,985 | 4,045 | 3,950 | 4,045 | +20 | +0.5% | 22,600 |
| 2021/03/03 | 4,020 | 4,065 | 3,975 | 4,025 | -35 | -0.9% | 28,600 |
| 2021/03/02 | 4,190 | 4,205 | 4,030 | 4,060 | -65 | -1.6% | 24,600 |
| 2021/03/01 | 4,020 | 4,125 | 4,020 | 4,125 | +105 | +2.6% | 17,700 |
| 2021/02/26 | 4,055 | 4,090 | 4,020 | 4,020 | -130 | -3.1% | 39,700 |
| 2021/02/25 | 4,140 | 4,205 | 4,070 | 4,150 | +15 | +0.4% | 48,800 |
| 2021/02/24 | 4,255 | 4,280 | 4,135 | 4,135 | -155 | -3.6% | 25,600 |
| 2021/02/22 | 4,315 | 4,360 | 4,270 | 4,290 | -25 | -0.6% | 22,000 |
| 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 |
1051～
1100
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
