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 |
|---|---|---|---|---|---|---|---|
| 2020/01/29 | 3,680 | 3,680 | 3,460 | 3,515 | -185 | -5% | 107,500 |
| 2020/01/28 | 4,035 | 4,060 | 3,695 | 3,700 | -320 | -8% | 162,200 |
| 2020/01/27 | 3,770 | 4,025 | 3,730 | 4,020 | +335 | +9.1% | 136,600 |
| 2020/01/24 | 3,655 | 3,695 | 3,600 | 3,685 | +55 | +1.5% | 17,100 |
| 2020/01/23 | 3,765 | 3,765 | 3,610 | 3,630 | -75 | -2% | 28,000 |
| 2020/01/22 | 3,755 | 3,765 | 3,660 | 3,705 | +55 | +1.5% | 39,500 |
| 2020/01/21 | 3,700 | 3,765 | 3,625 | 3,650 | +30 | +0.8% | 44,100 |
| 2020/01/20 | 3,510 | 3,630 | 3,505 | 3,620 | +160 | +4.6% | 18,100 |
| 2020/01/17 | 3,475 | 3,475 | 3,400 | 3,460 | +15 | +0.4% | 11,800 |
| 2020/01/16 | 3,480 | 3,500 | 3,445 | 3,445 | -5 | -0.1% | 10,800 |
| 2020/01/15 | 3,505 | 3,510 | 3,395 | 3,450 | -55 | -1.6% | 14,300 |
| 2020/01/14 | 3,565 | 3,565 | 3,465 | 3,505 | -30 | -0.8% | 12,700 |
| 2020/01/10 | 3,495 | 3,560 | 3,495 | 3,535 | +65 | +1.9% | 11,900 |
| 2020/01/09 | 3,445 | 3,480 | 3,430 | 3,470 | +70 | +2.1% | 5,500 |
| 2020/01/08 | 3,410 | 3,430 | 3,350 | 3,400 | -80 | -2.3% | 12,400 |
| 2020/01/07 | 3,425 | 3,490 | 3,425 | 3,480 | +60 | +1.8% | 7,000 |
| 2020/01/06 | 3,470 | 3,470 | 3,410 | 3,420 | -120 | -3.4% | 16,700 |
| 2019/12/30 | 3,580 | 3,610 | 3,525 | 3,540 | -30 | -0.8% | 16,300 |
| 2019/12/27 | 3,575 | 3,585 | 3,500 | 3,570 | +25 | +0.7% | 7,500 |
| 2019/12/26 | 3,475 | 3,545 | 3,475 | 3,545 | +85 | +2.5% | 7,200 |
| 2019/12/25 | 3,505 | 3,505 | 3,450 | 3,460 | -45 | -1.3% | 11,100 |
| 2019/12/24 | 3,550 | 3,560 | 3,485 | 3,505 | -40 | -1.1% | 9,100 |
| 2019/12/23 | 3,590 | 3,590 | 3,500 | 3,545 | -50 | -1.4% | 12,400 |
| 2019/12/20 | 3,515 | 3,610 | 3,500 | 3,595 | +100 | +2.9% | 19,000 |
| 2019/12/19 | 3,520 | 3,555 | 3,470 | 3,495 | -10 | -0.3% | 20,400 |
| 2019/12/18 | 3,565 | 3,575 | 3,450 | 3,505 | -90 | -2.5% | 22,800 |
| 2019/12/17 | 3,515 | 3,605 | 3,510 | 3,595 | +100 | +2.9% | 24,200 |
| 2019/12/16 | 3,445 | 3,515 | 3,445 | 3,495 | +50 | +1.5% | 17,800 |
| 2019/12/13 | 3,490 | 3,490 | 3,415 | 3,445 | +50 | +1.5% | 29,900 |
| 2019/12/12 | 3,440 | 3,440 | 3,395 | 3,395 | -10 | -0.3% | 12,400 |
| 2019/12/11 | 3,370 | 3,435 | 3,370 | 3,405 | +5 | +0.1% | 10,600 |
| 2019/12/10 | 3,400 | 3,400 | 3,360 | 3,400 | ±0 | ±0% | 16,700 |
| 2019/12/09 | 3,420 | 3,465 | 3,370 | 3,400 | -90 | -2.6% | 16,600 |
| 2019/12/06 | 3,470 | 3,505 | 3,445 | 3,490 | +5 | +0.1% | 13,400 |
| 2019/12/05 | 3,415 | 3,535 | 3,395 | 3,485 | +90 | +2.7% | 15,300 |
| 2019/12/04 | 3,385 | 3,395 | 3,335 | 3,395 | -45 | -1.3% | 22,400 |
| 2019/12/03 | 3,410 | 3,455 | 3,385 | 3,440 | -40 | -1.1% | 11,500 |
| 2019/12/02 | 3,470 | 3,480 | 3,425 | 3,480 | +15 | +0.4% | 14,600 |
| 2019/11/29 | 3,455 | 3,465 | 3,420 | 3,465 | +10 | +0.3% | 15,000 |
| 2019/11/28 | 3,480 | 3,480 | 3,420 | 3,455 | -10 | -0.3% | 14,000 |
| 2019/11/27 | 3,440 | 3,475 | 3,390 | 3,465 | +25 | +0.7% | 18,800 |
| 2019/11/26 | 3,365 | 3,445 | 3,355 | 3,440 | +65 | +1.9% | 19,600 |
| 2019/11/25 | 3,340 | 3,375 | 3,340 | 3,375 | +40 | +1.2% | 5,000 |
| 2019/11/22 | 3,315 | 3,370 | 3,315 | 3,335 | +20 | +0.6% | 11,800 |
| 2019/11/21 | 3,305 | 3,315 | 3,230 | 3,315 | +40 | +1.2% | 19,000 |
| 2019/11/20 | 3,325 | 3,345 | 3,275 | 3,275 | -80 | -2.4% | 8,300 |
| 2019/11/19 | 3,295 | 3,355 | 3,270 | 3,355 | +35 | +1.1% | 11,100 |
| 2019/11/18 | 3,310 | 3,330 | 3,280 | 3,320 | -20 | -0.6% | 13,600 |
| 2019/11/15 | 3,275 | 3,360 | 3,225 | 3,340 | +65 | +2% | 28,400 |
| 2019/11/14 | 3,330 | 3,335 | 3,245 | 3,275 | -40 | -1.2% | 17,000 |
1351～
1400
件表示中 / 3756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 | 613,000円 | +7.7% | +7.9% | 2.45% | 14.73倍 | 1.46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 | 304,500円 | +15.9% | +31.8% | 1.81% | 18.65倍 | 1.18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 | 104,200円 | -2.3% | +189.0% | 3.84% | 14.49倍 | 0.56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 | 312,500円 | +3.3% | +16.8% | 4.45% | 8.14倍 | 0.85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 | 75,600円 | +3.7% | -4.9% | 3.44% | 14.13倍 | 0.75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
