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 |
|---|---|---|---|---|---|---|---|
| 2024/05/24 | 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 |
| 2024/04/09 | 4,285 | 4,285 | 4,200 | 4,220 | -50 | -1.2% | 18,800 |
| 2024/04/08 | 4,275 | 4,290 | 4,245 | 4,270 | +50 | +1.2% | 27,400 |
| 2024/04/05 | 4,200 | 4,250 | 4,175 | 4,220 | -20 | -0.5% | 22,900 |
| 2024/04/04 | 4,295 | 4,295 | 4,220 | 4,240 | -55 | -1.3% | 25,800 |
| 2024/04/03 | 4,285 | 4,335 | 4,250 | 4,295 | -20 | -0.5% | 18,200 |
| 2024/04/02 | 4,445 | 4,445 | 4,275 | 4,315 | -85 | -1.9% | 22,500 |
| 2024/04/01 | 4,465 | 4,465 | 4,390 | 4,400 | -65 | -1.5% | 15,300 |
| 2024/03/29 | 4,430 | 4,495 | 4,360 | 4,465 | +105 | +2.4% | 13,700 |
| 2024/03/28 | 4,445 | 4,445 | 4,335 | 4,360 | -80 | -1.8% | 11,700 |
| 2024/03/27 | 4,375 | 4,465 | 4,375 | 4,440 | +60 | +1.4% | 13,900 |
| 2024/03/26 | 4,405 | 4,405 | 4,345 | 4,380 | -40 | -0.9% | 11,400 |
| 2024/03/25 | 4,435 | 4,495 | 4,420 | 4,420 | -45 | -1% | 11,900 |
| 2024/03/22 | 4,455 | 4,525 | 4,400 | 4,465 | +45 | +1% | 23,000 |
| 2024/03/21 | 4,435 | 4,455 | 4,390 | 4,420 | -15 | -0.3% | 17,700 |
| 2024/03/19 | 4,360 | 4,450 | 4,360 | 4,435 | +55 | +1.3% | 7,300 |
| 2024/03/18 | 4,420 | 4,420 | 4,350 | 4,380 | -35 | -0.8% | 13,100 |
| 2024/03/15 | 4,430 | 4,430 | 4,380 | 4,415 | -15 | -0.3% | 19,100 |
| 2024/03/14 | 4,420 | 4,440 | 4,365 | 4,430 | +30 | +0.7% | 9,900 |
| 2024/03/13 | 4,480 | 4,555 | 4,375 | 4,400 | -85 | -1.9% | 34,800 |
| 2024/03/12 | 4,420 | 4,510 | 4,420 | 4,485 | +65 | +1.5% | 39,400 |
251～
300
件表示中 / 3712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 | 515,000円 | +7.7% | +7.9% | 2.91% | 12.43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 |
| 帝繊維 | 275,200円 | +15.9% | +31.8% | 2.00% | 16.85倍 | 1.07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 |
| 片 倉 | 214,500円 | +3.0% | +0.3% | 2.33% | 16.96倍 | 0.79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 |
| 三陽商 | 284,400円 | +3.3% | +16.8% | 4.89% | 7.40倍 | 0.77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 | 72,700円 | +3.7% | -4.9% | 3.58% | 13.68倍 | 0.73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
