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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/06/12 | 4,860 | 4,895 | 4,800 | 4,860 | -5 | -0.1% | 12,600 |
| 2024/06/11 | 4,905 | 4,910 | 4,850 | 4,865 | -85 | -1.7% | 21,300 |
| 2024/06/10 | 4,850 | 4,970 | 4,850 | 4,950 | +105 | +2.2% | 19,600 |
| 2024/06/07 | 4,810 | 4,860 | 4,770 | 4,845 | +20 | +0.4% | 17,400 |
| 2024/06/06 | 4,800 | 4,845 | 4,785 | 4,825 | +75 | +1.6% | 23,900 |
| 2024/06/05 | 4,900 | 5,040 | 4,740 | 4,750 | -85 | -1.8% | 86,400 |
| 2024/06/04 | 4,625 | 4,870 | 4,570 | 4,835 | +210 | +4.5% | 55,900 |
| 2024/06/03 | 4,655 | 4,655 | 4,570 | 4,625 | +5 | +0.1% | 11,400 |
| 2024/05/31 | 4,535 | 4,620 | 4,535 | 4,620 | +105 | +2.3% | 24,500 |
| 2024/05/30 | 4,495 | 4,525 | 4,440 | 4,515 | -50 | -1.1% | 33,000 |
| 2024/05/29 | 4,630 | 4,665 | 4,550 | 4,565 | -30 | -0.7% | 20,500 |
| 2024/05/28 | 4,620 | 4,665 | 4,595 | 4,595 | -5 | -0.1% | 22,200 |
| 2024/05/27 | 4,600 | 4,635 | 4,595 | 4,600 | -5 | -0.1% | 13,600 |
| 2024/05/24 | 4,600 | 4,670 | 4,595 | 4,605 | +5 | +0.1% | 15,700 |
| 2024/05/23 | 4,615 | 4,655 | 4,600 | 4,600 | -15 | -0.3% | 27,000 |
| 2024/05/22 | 4,600 | 4,650 | 4,510 | 4,615 | +15 | +0.3% | 33,200 |
| 2024/05/21 | 4,515 | 4,675 | 4,515 | 4,600 | +150 | +3.4% | 52,500 |
| 2024/05/20 | 4,380 | 4,500 | 4,360 | 4,450 | +160 | +3.7% | 49,500 |
| 2024/05/17 | 4,225 | 4,355 | 4,190 | 4,290 | +50 | +1.2% | 39,900 |
| 2024/05/16 | 4,195 | 4,250 | 4,150 | 4,240 | +115 | +2.8% | 77,600 |
| 2024/05/15 | 4,005 | 4,200 | 3,990 | 4,125 | +140 | +3.5% | 95,000 |
| 2024/05/14 | 4,035 | 4,035 | 3,945 | 3,985 | -80 | -2% | 29,000 |
| 2024/05/13 | 3,950 | 4,090 | 3,950 | 4,065 | +125 | +3.2% | 14,900 |
| 2024/05/10 | 4,080 | 4,080 | 3,925 | 3,940 | -140 | -3.4% | 30,700 |
| 2024/05/09 | 4,105 | 4,130 | 4,050 | 4,080 | -25 | -0.6% | 19,700 |
| 2024/05/08 | 4,060 | 4,125 | 4,050 | 4,105 | +40 | +1% | 18,400 |
| 2024/05/07 | 4,070 | 4,100 | 4,050 | 4,065 | -5 | -0.1% | 13,800 |
| 2024/05/02 | 4,070 | 4,105 | 4,065 | 4,070 | -45 | -1.1% | 8,600 |
| 2024/05/01 | 4,165 | 4,165 | 4,090 | 4,115 | -60 | -1.4% | 5,600 |
| 2024/04/30 | 4,135 | 4,185 | 4,060 | 4,175 | +110 | +2.7% | 20,700 |
| 2024/04/26 | 4,120 | 4,185 | 4,005 | 4,065 | -50 | -1.2% | 16,100 |
| 2024/04/25 | 4,075 | 4,175 | 4,005 | 4,115 | +35 | +0.9% | 27,200 |
| 2024/04/24 | 4,055 | 4,095 | 4,025 | 4,080 | +25 | +0.6% | 12,700 |
| 2024/04/23 | 4,125 | 4,125 | 4,040 | 4,055 | -15 | -0.4% | 5,100 |
| 2024/04/22 | 4,095 | 4,145 | 4,005 | 4,070 | +45 | +1.1% | 15,300 |
| 2024/04/19 | 4,135 | 4,135 | 3,955 | 4,025 | -110 | -2.7% | 31,300 |
| 2024/04/18 | 4,050 | 4,150 | 4,050 | 4,135 | +40 | +1% | 13,100 |
| 2024/04/17 | 4,185 | 4,190 | 4,075 | 4,095 | -90 | -2.2% | 29,200 |
| 2024/04/16 | 4,170 | 4,210 | 4,145 | 4,185 | +10 | +0.2% | 30,100 |
| 2024/04/15 | 4,200 | 4,205 | 4,140 | 4,175 | -90 | -2.1% | 31,100 |
| 2024/04/12 | 4,285 | 4,320 | 4,265 | 4,265 | -25 | -0.6% | 20,100 |
| 2024/04/11 | 4,210 | 4,315 | 4,180 | 4,290 | +40 | +0.9% | 16,600 |
| 2024/04/10 | 4,185 | 4,275 | 4,180 | 4,250 | +30 | +0.7% | 29,000 |
201～
250
件表示中 / 3682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 | 453,500円 | +22.7% | +101.5% | 2.87% | 11.96倍 | 1.13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 | 213,400円 | +3.0% | +0.3% | 2.34% | 17.22倍 | 0.80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 | 240,800円 | +15.9% | +31.8% | 2.28% | 14.74倍 | 0.93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 | 270,700円 | +3.3% | +16.8% | 5.13% | 7.04倍 | 0.74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 | 75,500円 | +6.4% | +9.7% | 3.18% | 11.52倍 | 0.77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
