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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 3,480 | 3,525 | 3,475 | 3,490 | +30 | +0.9% | 30,700 |
| 2023/12/11 | 3,405 | 3,470 | 3,390 | 3,460 | +60 | +1.8% | 20,100 |
| 2023/12/08 | 3,450 | 3,465 | 3,375 | 3,400 | -95 | -2.7% | 35,700 |
| 2023/12/07 | 3,650 | 3,650 | 3,495 | 3,495 | -190 | -5.2% | 33,500 |
| 2023/12/06 | 3,650 | 3,690 | 3,620 | 3,685 | +35 | +1% | 27,600 |
| 2023/12/05 | 3,685 | 3,735 | 3,650 | 3,650 | -35 | -0.9% | 17,100 |
| 2023/12/04 | 3,675 | 3,700 | 3,660 | 3,685 | +5 | +0.1% | 9,100 |
| 2023/12/01 | 3,700 | 3,725 | 3,670 | 3,680 | -10 | -0.3% | 13,100 |
| 2023/11/30 | 3,685 | 3,700 | 3,655 | 3,690 | +5 | +0.1% | 17,800 |
| 2023/11/29 | 3,700 | 3,715 | 3,680 | 3,685 | -15 | -0.4% | 16,500 |
| 2023/11/28 | 3,730 | 3,730 | 3,670 | 3,700 | ±0 | ±0% | 17,800 |
| 2023/11/27 | 3,650 | 3,750 | 3,650 | 3,700 | +60 | +1.6% | 29,900 |
| 2023/11/24 | 3,615 | 3,655 | 3,600 | 3,640 | +45 | +1.3% | 18,900 |
| 2023/11/22 | 3,570 | 3,625 | 3,570 | 3,595 | +15 | +0.4% | 15,700 |
| 2023/11/21 | 3,585 | 3,610 | 3,550 | 3,580 | -5 | -0.1% | 20,500 |
| 2023/11/20 | 3,640 | 3,650 | 3,565 | 3,585 | -40 | -1.1% | 17,900 |
| 2023/11/17 | 3,600 | 3,640 | 3,595 | 3,625 | +30 | +0.8% | 15,100 |
| 2023/11/16 | 3,660 | 3,670 | 3,575 | 3,595 | -45 | -1.2% | 20,300 |
| 2023/11/15 | 3,630 | 3,660 | 3,585 | 3,640 | +65 | +1.8% | 26,000 |
| 2023/11/14 | 3,580 | 3,595 | 3,550 | 3,575 | -5 | -0.1% | 15,000 |
| 2023/11/13 | 3,635 | 3,635 | 3,580 | 3,580 | -55 | -1.5% | 12,700 |
| 2023/11/10 | 3,595 | 3,650 | 3,585 | 3,635 | +40 | +1.1% | 25,300 |
| 2023/11/09 | 3,600 | 3,600 | 3,555 | 3,595 | +25 | +0.7% | 20,400 |
| 2023/11/08 | 3,600 | 3,610 | 3,560 | 3,570 | -25 | -0.7% | 27,800 |
| 2023/11/07 | 3,600 | 3,630 | 3,585 | 3,595 | -5 | -0.1% | 16,800 |
| 2023/11/06 | 3,600 | 3,645 | 3,595 | 3,600 | +50 | +1.4% | 27,300 |
| 2023/11/02 | 3,565 | 3,570 | 3,510 | 3,550 | ±0 | ±0% | 23,200 |
| 2023/11/01 | 3,500 | 3,560 | 3,460 | 3,550 | +120 | +3.5% | 36,800 |
| 2023/10/31 | 3,430 | 3,430 | 3,280 | 3,430 | +50 | +1.5% | 46,200 |
| 2023/10/30 | 3,460 | 3,460 | 3,360 | 3,380 | -90 | -2.6% | 81,600 |
| 2023/10/27 | 3,420 | 3,490 | 3,420 | 3,470 | +75 | +2.2% | 21,100 |
| 2023/10/26 | 3,500 | 3,500 | 3,390 | 3,395 | -105 | -3% | 16,300 |
| 2023/10/25 | 3,500 | 3,515 | 3,480 | 3,500 | +20 | +0.6% | 15,200 |
| 2023/10/24 | 3,480 | 3,510 | 3,395 | 3,480 | ±0 | ±0% | 30,300 |
| 2023/10/23 | 3,510 | 3,530 | 3,470 | 3,480 | -40 | -1.1% | 17,200 |
| 2023/10/20 | 3,460 | 3,550 | 3,460 | 3,520 | +25 | +0.7% | 18,100 |
| 2023/10/19 | 3,440 | 3,525 | 3,430 | 3,495 | +10 | +0.3% | 10,000 |
| 2023/10/18 | 3,505 | 3,515 | 3,465 | 3,485 | +35 | +1% | 19,300 |
| 2023/10/17 | 3,480 | 3,535 | 3,440 | 3,450 | -10 | -0.3% | 18,600 |
| 2023/10/16 | 3,460 | 3,480 | 3,440 | 3,460 | -45 | -1.3% | 13,900 |
| 2023/10/13 | 3,520 | 3,550 | 3,505 | 3,505 | -15 | -0.4% | 21,600 |
| 2023/10/12 | 3,530 | 3,540 | 3,495 | 3,520 | -10 | -0.3% | 17,700 |
| 2023/10/11 | 3,540 | 3,550 | 3,515 | 3,530 | -10 | -0.3% | 12,400 |
| 2023/10/10 | 3,470 | 3,560 | 3,470 | 3,540 | +90 | +2.6% | 20,100 |
| 2023/10/06 | 3,440 | 3,475 | 3,415 | 3,450 | ±0 | ±0% | 17,700 |
| 2023/10/05 | 3,380 | 3,460 | 3,380 | 3,450 | +65 | +1.9% | 14,000 |
| 2023/10/04 | 3,400 | 3,445 | 3,365 | 3,385 | -65 | -1.9% | 25,700 |
| 2023/10/03 | 3,505 | 3,510 | 3,450 | 3,450 | -100 | -2.8% | 17,900 |
| 2023/10/02 | 3,580 | 3,640 | 3,530 | 3,550 | -45 | -1.3% | 14,300 |
| 2023/09/29 | 3,690 | 3,690 | 3,570 | 3,595 | -65 | -1.8% | 19,500 |
401～
450
件表示中 / 3754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 | 604,000円 | +7.7% | +7.9% | 2.48% | 14.52倍 | 1.44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 | 307,000円 | +15.9% | +31.8% | 1.79% | 18.80倍 | 1.19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 | 106,600円 | -2.3% | +189.0% | 3.75% | 14.83倍 | 0.58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 | 305,000円 | +3.3% | +16.8% | 4.56% | 7.94倍 | 0.83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 | 76,500円 | +3.7% | -4.9% | 3.40% | 14.33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
