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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 4,535 | 4,565 | 4,410 | 4,435 | -70 | -1.6% | 14,200 |
| 2024/08/22 | 4,460 | 4,560 | 4,460 | 4,505 | +80 | +1.8% | 20,000 |
| 2024/08/21 | 4,480 | 4,480 | 4,385 | 4,425 | -55 | -1.2% | 8,800 |
| 2024/08/20 | 4,535 | 4,535 | 4,420 | 4,480 | -10 | -0.2% | 13,800 |
| 2024/08/19 | 4,585 | 4,635 | 4,425 | 4,490 | -95 | -2.1% | 45,400 |
| 2024/08/16 | 4,580 | 4,605 | 4,525 | 4,585 | +145 | +3.3% | 33,700 |
| 2024/08/15 | 4,295 | 4,445 | 4,265 | 4,440 | +170 | +4% | 28,000 |
| 2024/08/14 | 4,330 | 4,335 | 4,220 | 4,270 | -35 | -0.8% | 30,800 |
| 2024/08/13 | 4,255 | 4,305 | 4,235 | 4,305 | +185 | +4.5% | 24,400 |
| 2024/08/09 | 4,070 | 4,190 | 4,025 | 4,120 | +120 | +3% | 34,400 |
| 2024/08/08 | 4,065 | 4,145 | 3,960 | 4,000 | -200 | -4.8% | 54,300 |
| 2024/08/07 | 4,280 | 4,350 | 4,090 | 4,200 | +55 | +1.3% | 37,400 |
| 2024/08/06 | 3,910 | 4,290 | 3,910 | 4,145 | +165 | +4.1% | 60,200 |
| 2024/08/05 | 4,265 | 4,385 | 3,805 | 3,980 | -425 | -9.6% | 106,800 |
| 2024/08/02 | 4,930 | 4,950 | 4,375 | 4,405 | -625 | -12.4% | 383,200 |
| 2024/08/01 | 5,200 | 5,380 | 4,930 | 5,030 | -160 | -3.1% | 223,500 |
| 2024/07/31 | 4,435 | 5,190 | 4,410 | 5,190 | +705 | +15.7% | 289,000 |
| 2024/07/30 | 4,485 | 4,515 | 4,430 | 4,485 | -20 | -0.4% | 24,100 |
| 2024/07/29 | 4,375 | 4,560 | 4,375 | 4,505 | +200 | +4.6% | 30,100 |
| 2024/07/26 | 4,445 | 4,445 | 4,285 | 4,305 | -25 | -0.6% | 47,000 |
| 2024/07/25 | 4,375 | 4,380 | 4,295 | 4,330 | -35 | -0.8% | 51,600 |
| 2024/07/24 | 4,510 | 4,510 | 4,340 | 4,365 | -120 | -2.7% | 44,000 |
| 2024/07/23 | 4,515 | 4,550 | 4,460 | 4,485 | -30 | -0.7% | 19,500 |
| 2024/07/22 | 4,660 | 4,675 | 4,515 | 4,515 | -180 | -3.8% | 13,500 |
| 2024/07/19 | 4,780 | 4,780 | 4,670 | 4,695 | -85 | -1.8% | 19,400 |
| 2024/07/18 | 4,790 | 4,850 | 4,775 | 4,780 | -10 | -0.2% | 9,600 |
| 2024/07/17 | 4,805 | 4,825 | 4,745 | 4,790 | +15 | +0.3% | 12,000 |
| 2024/07/16 | 4,760 | 4,895 | 4,740 | 4,775 | +15 | +0.3% | 28,500 |
| 2024/07/12 | 4,790 | 4,895 | 4,745 | 4,760 | -35 | -0.7% | 33,300 |
| 2024/07/11 | 4,780 | 4,815 | 4,750 | 4,795 | +20 | +0.4% | 16,400 |
| 2024/07/10 | 4,785 | 4,825 | 4,720 | 4,775 | -15 | -0.3% | 20,800 |
| 2024/07/09 | 4,795 | 4,815 | 4,725 | 4,790 | -5 | -0.1% | 18,800 |
| 2024/07/08 | 4,770 | 4,820 | 4,740 | 4,795 | +15 | +0.3% | 17,600 |
| 2024/07/05 | 4,820 | 4,870 | 4,780 | 4,780 | -80 | -1.6% | 14,300 |
| 2024/07/04 | 4,905 | 4,915 | 4,825 | 4,860 | -60 | -1.2% | 18,100 |
| 2024/07/03 | 4,905 | 4,980 | 4,885 | 4,920 | +15 | +0.3% | 24,500 |
| 2024/07/02 | 4,910 | 4,985 | 4,895 | 4,905 | -5 | -0.1% | 34,700 |
| 2024/07/01 | 4,920 | 4,965 | 4,910 | 4,910 | -100 | -2% | 16,800 |
| 2024/06/28 | 5,080 | 5,080 | 5,010 | 5,010 | -50 | -1% | 15,900 |
| 2024/06/27 | 5,000 | 5,060 | 4,970 | 5,060 | +60 | +1.2% | 18,500 |
| 2024/06/26 | 5,030 | 5,060 | 4,955 | 5,000 | +30 | +0.6% | 25,000 |
| 2024/06/25 | 4,980 | 5,030 | 4,950 | 4,970 | +20 | +0.4% | 21,600 |
| 2024/06/24 | 5,030 | 5,030 | 4,945 | 4,950 | -45 | -0.9% | 19,000 |
| 2024/06/21 | 4,930 | 5,040 | 4,855 | 4,995 | +80 | +1.6% | 77,100 |
| 2024/06/20 | 4,895 | 4,955 | 4,850 | 4,915 | +10 | +0.2% | 19,700 |
| 2024/06/19 | 4,850 | 4,940 | 4,850 | 4,905 | +55 | +1.1% | 17,400 |
| 2024/06/18 | 4,880 | 4,940 | 4,820 | 4,850 | +5 | +0.1% | 10,200 |
| 2024/06/17 | 4,830 | 4,855 | 4,730 | 4,845 | -55 | -1.1% | 25,100 |
| 2024/06/14 | 4,735 | 4,900 | 4,725 | 4,900 | +195 | +4.1% | 44,000 |
| 2024/06/13 | 4,850 | 4,870 | 4,670 | 4,705 | -155 | -3.2% | 31,700 |
151～
200
件表示中 / 3675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 | 445,000円 | +22.7% | +101.5% | 2.92% | 11.74倍 | 1.11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 |
| 片 倉 | 201,700円 | +3.0% | +0.3% | 2.48% | 16.27倍 | 0.76倍 |
|
１８７３年繊維で発祥。医薬品、機械も。賃貸・商業施設など不動産が柱。総還元性向６０％目安 |
| 帝繊維 | 233,900円 | +15.9% | +31.8% | 2.35% | 14.32倍 | 0.91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 | 268,300円 | -0.6% | -12.1% | 4.81% | 7.16倍 | 0.71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 | 74,600円 | +6.4% | +9.7% | 3.22% | 11.38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
