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 |
|---|---|---|---|---|---|---|---|
| 2020/11/19 | 3,450 | 3,485 | 3,420 | 3,420 | ±0 | ±0% | 18,100 |
| 2020/11/18 | 3,540 | 3,540 | 3,420 | 3,420 | -120 | -3.4% | 26,600 |
| 2020/11/17 | 3,605 | 3,610 | 3,520 | 3,540 | -75 | -2.1% | 27,700 |
| 2020/11/16 | 3,625 | 3,645 | 3,585 | 3,615 | +5 | +0.1% | 22,000 |
| 2020/11/13 | 3,655 | 3,670 | 3,605 | 3,610 | -45 | -1.2% | 23,600 |
| 2020/11/12 | 3,645 | 3,705 | 3,605 | 3,655 | -30 | -0.8% | 28,100 |
| 2020/11/11 | 3,685 | 3,700 | 3,610 | 3,685 | +70 | +1.9% | 30,800 |
| 2020/11/10 | 3,690 | 3,700 | 3,560 | 3,615 | -30 | -0.8% | 41,400 |
| 2020/11/09 | 3,620 | 3,645 | 3,560 | 3,645 | +45 | +1.3% | 19,100 |
| 2020/11/06 | 3,635 | 3,635 | 3,500 | 3,600 | +15 | +0.4% | 23,900 |
| 2020/11/05 | 3,560 | 3,605 | 3,510 | 3,585 | +30 | +0.8% | 47,300 |
| 2020/11/04 | 3,635 | 3,635 | 3,540 | 3,555 | -45 | -1.3% | 36,000 |
| 2020/11/02 | 3,720 | 3,720 | 3,535 | 3,600 | -20 | -0.6% | 37,500 |
| 2020/10/30 | 3,880 | 3,930 | 3,605 | 3,620 | -260 | -6.7% | 85,700 |
| 2020/10/29 | 3,835 | 3,915 | 3,835 | 3,880 | -5 | -0.1% | 27,000 |
| 2020/10/28 | 3,875 | 3,885 | 3,810 | 3,885 | +10 | +0.3% | 22,100 |
| 2020/10/27 | 3,745 | 3,885 | 3,715 | 3,875 | +130 | +3.5% | 19,900 |
| 2020/10/26 | 3,705 | 3,770 | 3,705 | 3,745 | +5 | +0.1% | 6,100 |
| 2020/10/23 | 3,745 | 3,835 | 3,705 | 3,740 | -5 | -0.1% | 22,500 |
| 2020/10/22 | 3,795 | 3,795 | 3,730 | 3,745 | -70 | -1.8% | 10,200 |
| 2020/10/21 | 3,725 | 3,870 | 3,725 | 3,815 | +95 | +2.6% | 24,700 |
| 2020/10/20 | 3,675 | 3,760 | 3,655 | 3,720 | +55 | +1.5% | 27,200 |
| 2020/10/19 | 3,630 | 3,675 | 3,630 | 3,665 | +40 | +1.1% | 16,400 |
| 2020/10/16 | 3,595 | 3,660 | 3,580 | 3,625 | +60 | +1.7% | 20,100 |
| 2020/10/15 | 3,585 | 3,585 | 3,520 | 3,565 | -15 | -0.4% | 11,900 |
| 2020/10/14 | 3,625 | 3,655 | 3,565 | 3,580 | -40 | -1.1% | 12,600 |
| 2020/10/13 | 3,625 | 3,630 | 3,605 | 3,620 | -5 | -0.1% | 5,200 |
| 2020/10/12 | 3,575 | 3,625 | 3,575 | 3,625 | +70 | +2% | 19,000 |
| 2020/10/09 | 3,580 | 3,580 | 3,500 | 3,555 | -45 | -1.3% | 19,100 |
| 2020/10/08 | 3,565 | 3,640 | 3,555 | 3,600 | +30 | +0.8% | 40,900 |
| 2020/10/07 | 3,600 | 3,600 | 3,555 | 3,570 | -35 | -1% | 14,400 |
| 2020/10/06 | 3,620 | 3,655 | 3,580 | 3,605 | +5 | +0.1% | 13,100 |
| 2020/10/05 | 3,640 | 3,650 | 3,575 | 3,600 | -40 | -1.1% | 18,400 |
| 2020/10/02 | 3,690 | 3,715 | 3,640 | 3,640 | - | - | 33,000 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,710 | 3,710 | 3,650 | 3,660 | -40 | -1.1% | 28,100 |
| 2020/09/29 | 3,700 | 3,735 | 3,645 | 3,700 | -50 | -1.3% | 34,300 |
| 2020/09/28 | 3,685 | 3,755 | 3,650 | 3,750 | +90 | +2.5% | 46,600 |
| 2020/09/25 | 3,755 | 3,770 | 3,650 | 3,660 | -35 | -0.9% | 49,400 |
| 2020/09/24 | 3,715 | 3,820 | 3,695 | 3,695 | -20 | -0.5% | 35,000 |
| 2020/09/23 | 3,710 | 3,810 | 3,690 | 3,715 | +5 | +0.1% | 37,700 |
| 2020/09/18 | 3,680 | 3,735 | 3,670 | 3,710 | +15 | +0.4% | 22,300 |
| 2020/09/17 | 3,640 | 3,695 | 3,640 | 3,695 | +70 | +1.9% | 14,800 |
| 2020/09/16 | 3,650 | 3,650 | 3,595 | 3,625 | +20 | +0.6% | 15,600 |
| 2020/09/15 | 3,660 | 3,660 | 3,540 | 3,605 | -55 | -1.5% | 18,100 |
| 2020/09/14 | 3,650 | 3,695 | 3,605 | 3,660 | +40 | +1.1% | 34,700 |
| 2020/09/11 | 3,610 | 3,640 | 3,580 | 3,620 | +65 | +1.8% | 31,600 |
| 2020/09/10 | 3,580 | 3,595 | 3,525 | 3,555 | ±0 | ±0% | 15,100 |
| 2020/09/09 | 3,585 | 3,620 | 3,525 | 3,555 | -70 | -1.9% | 16,800 |
| 2020/09/08 | 3,500 | 3,645 | 3,490 | 3,625 | +120 | +3.4% | 27,600 |
1151～
1200
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
