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 |
|---|---|---|---|---|---|---|---|
| 2020/09/24 | 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 |
| 2020/09/07 | 3,400 | 3,525 | 3,390 | 3,505 | +65 | +1.9% | 16,600 |
| 2020/09/04 | 3,450 | 3,500 | 3,425 | 3,440 | -105 | -3% | 12,400 |
| 2020/09/03 | 3,570 | 3,570 | 3,505 | 3,545 | +35 | +1% | 17,900 |
| 2020/09/02 | 3,470 | 3,510 | 3,450 | 3,510 | +40 | +1.2% | 10,900 |
| 2020/09/01 | 3,525 | 3,525 | 3,445 | 3,470 | -110 | -3.1% | 14,500 |
| 2020/08/31 | 3,480 | 3,600 | 3,430 | 3,580 | +160 | +4.7% | 33,000 |
| 2020/08/28 | 3,465 | 3,495 | 3,380 | 3,420 | -70 | -2% | 16,200 |
| 2020/08/27 | 3,490 | 3,500 | 3,455 | 3,490 | +25 | +0.7% | 7,500 |
| 2020/08/26 | 3,465 | 3,465 | 3,400 | 3,465 | -20 | -0.6% | 11,700 |
| 2020/08/25 | 3,450 | 3,485 | 3,365 | 3,485 | +80 | +2.3% | 19,000 |
| 2020/08/24 | 3,435 | 3,435 | 3,365 | 3,405 | -45 | -1.3% | 14,600 |
| 2020/08/21 | 3,565 | 3,565 | 3,420 | 3,450 | -50 | -1.4% | 9,700 |
| 2020/08/20 | 3,535 | 3,580 | 3,490 | 3,500 | -35 | -1% | 13,400 |
| 2020/08/19 | 3,580 | 3,585 | 3,500 | 3,535 | -50 | -1.4% | 20,300 |
| 2020/08/18 | 3,460 | 3,590 | 3,450 | 3,585 | +125 | +3.6% | 29,700 |
| 2020/08/17 | 3,585 | 3,585 | 3,445 | 3,460 | -125 | -3.5% | 17,800 |
| 2020/08/14 | 3,475 | 3,590 | 3,415 | 3,585 | +120 | +3.5% | 36,700 |
| 2020/08/13 | 3,460 | 3,465 | 3,410 | 3,465 | +75 | +2.2% | 18,600 |
| 2020/08/12 | 3,415 | 3,435 | 3,350 | 3,390 | -70 | -2% | 27,500 |
| 2020/08/11 | 3,455 | 3,500 | 3,410 | 3,460 | -65 | -1.8% | 31,200 |
| 2020/08/07 | 3,405 | 3,555 | 3,360 | 3,525 | +120 | +3.5% | 38,100 |
| 2020/08/06 | 3,520 | 3,520 | 3,380 | 3,405 | -70 | -2% | 20,200 |
| 2020/08/05 | 3,485 | 3,530 | 3,430 | 3,475 | -30 | -0.9% | 32,900 |
| 2020/08/04 | 3,260 | 3,545 | 3,250 | 3,505 | +340 | +10.7% | 107,900 |
| 2020/08/03 | 3,175 | 3,175 | 3,055 | 3,165 | +105 | +3.4% | 80,900 |
| 2020/07/31 | 3,100 | 3,130 | 2,964 | 3,060 | -100 | -3.2% | 35,600 |
| 2020/07/30 | 3,040 | 3,210 | 3,030 | 3,160 | +115 | +3.8% | 20,400 |
| 2020/07/29 | 3,015 | 3,080 | 3,015 | 3,045 | -10 | -0.3% | 25,100 |
| 2020/07/28 | 3,015 | 3,055 | 3,010 | 3,055 | +15 | +0.5% | 33,400 |
| 2020/07/27 | 3,000 | 3,055 | 2,951 | 3,040 | -100 | -3.2% | 19,400 |
| 2020/07/22 | 3,215 | 3,215 | 3,130 | 3,140 | -5 | -0.2% | 8,400 |
| 2020/07/21 | 3,105 | 3,150 | 3,090 | 3,145 | +35 | +1.1% | 24,800 |
| 2020/07/20 | 3,055 | 3,120 | 3,020 | 3,110 | +30 | +1% | 12,300 |
| 2020/07/17 | 3,135 | 3,145 | 3,060 | 3,080 | -90 | -2.8% | 10,400 |
| 2020/07/16 | 3,230 | 3,240 | 3,170 | 3,170 | -75 | -2.3% | 4,100 |
| 2020/07/15 | 3,175 | 3,265 | 3,140 | 3,245 | +90 | +2.9% | 22,000 |
| 2020/07/14 | 3,185 | 3,190 | 3,130 | 3,155 | -20 | -0.6% | 14,500 |
| 2020/07/13 | 3,115 | 3,175 | 3,100 | 3,175 | +120 | +3.9% | 8,900 |
| 2020/07/10 | 3,175 | 3,180 | 3,055 | 3,055 | -165 | -5.1% | 14,000 |
1151～
1200
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
