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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 2,799 | 2,851 | 2,782 | 2,844 | +45 | +1.6% | 32,600 |
| 2018/12/18 | 2,813 | 2,836 | 2,790 | 2,799 | -14 | -0.5% | 45,400 |
| 2018/12/17 | 2,855 | 2,855 | 2,804 | 2,813 | -70 | -2.4% | 30,600 |
| 2018/12/14 | 2,946 | 2,946 | 2,839 | 2,883 | -76 | -2.6% | 52,200 |
| 2018/12/13 | 2,897 | 2,992 | 2,883 | 2,959 | +59 | +2% | 56,000 |
| 2018/12/12 | 2,840 | 2,909 | 2,840 | 2,900 | +60 | +2.1% | 32,400 |
| 2018/12/11 | 2,890 | 2,914 | 2,830 | 2,840 | -14 | -0.5% | 38,100 |
| 2018/12/10 | 2,922 | 2,922 | 2,841 | 2,854 | -107 | -3.6% | 43,800 |
| 2018/12/07 | 2,980 | 2,999 | 2,940 | 2,961 | -19 | -0.6% | 30,100 |
| 2018/12/06 | 3,020 | 3,020 | 2,960 | 2,980 | -50 | -1.7% | 42,600 |
| 2018/12/05 | 3,040 | 3,075 | 3,025 | 3,030 | -45 | -1.5% | 30,800 |
| 2018/12/04 | 3,125 | 3,155 | 3,075 | 3,075 | -50 | -1.6% | 31,100 |
| 2018/12/03 | 3,120 | 3,205 | 3,115 | 3,125 | +15 | +0.5% | 42,400 |
| 2018/11/30 | 3,060 | 3,115 | 3,045 | 3,110 | +35 | +1.1% | 25,100 |
| 2018/11/29 | 3,070 | 3,100 | 3,040 | 3,075 | +25 | +0.8% | 31,900 |
| 2018/11/28 | 3,095 | 3,095 | 3,050 | 3,050 | -20 | -0.7% | 47,100 |
| 2018/11/27 | 3,090 | 3,090 | 3,060 | 3,070 | -15 | -0.5% | 29,000 |
| 2018/11/26 | 3,055 | 3,110 | 3,055 | 3,085 | +5 | +0.2% | 28,300 |
| 2018/11/22 | 3,090 | 3,100 | 3,045 | 3,080 | -5 | -0.2% | 23,500 |
| 2018/11/21 | 3,095 | 3,155 | 3,075 | 3,085 | -35 | -1.1% | 34,100 |
| 2018/11/20 | 3,125 | 3,145 | 3,100 | 3,120 | -45 | -1.4% | 29,000 |
| 2018/11/19 | 3,115 | 3,180 | 3,110 | 3,165 | +20 | +0.6% | 37,400 |
| 2018/11/16 | 3,200 | 3,210 | 3,115 | 3,145 | -85 | -2.6% | 28,000 |
| 2018/11/15 | 3,150 | 3,240 | 3,130 | 3,230 | +70 | +2.2% | 36,400 |
| 2018/11/14 | 3,225 | 3,235 | 3,120 | 3,160 | -45 | -1.4% | 59,600 |
| 2018/11/13 | 3,280 | 3,295 | 3,130 | 3,205 | -270 | -7.8% | 140,200 |
| 2018/11/12 | 3,380 | 3,490 | 3,350 | 3,475 | +90 | +2.7% | 28,600 |
| 2018/11/09 | 3,375 | 3,415 | 3,360 | 3,385 | +10 | +0.3% | 16,300 |
| 2018/11/08 | 3,370 | 3,385 | 3,345 | 3,375 | +70 | +2.1% | 51,500 |
| 2018/11/07 | 3,430 | 3,445 | 3,290 | 3,305 | -115 | -3.4% | 58,100 |
| 2018/11/06 | 3,465 | 3,480 | 3,405 | 3,420 | -35 | -1% | 20,500 |
| 2018/11/05 | 3,340 | 3,510 | 3,320 | 3,455 | +135 | +4.1% | 122,000 |
| 2018/11/02 | 3,295 | 3,365 | 3,275 | 3,320 | +25 | +0.8% | 105,600 |
| 2018/11/01 | 3,265 | 3,330 | 3,250 | 3,295 | +15 | +0.5% | 108,800 |
| 2018/10/31 | 3,320 | 3,345 | 3,160 | 3,280 | -30 | -0.9% | 74,100 |
| 2018/10/30 | 3,200 | 3,345 | 3,195 | 3,310 | +80 | +2.5% | 156,100 |
| 2018/10/29 | 3,270 | 3,270 | 3,190 | 3,230 | +30 | +0.9% | 50,700 |
| 2018/10/26 | 3,235 | 3,245 | 3,145 | 3,200 | -20 | -0.6% | 76,000 |
| 2018/10/25 | 3,275 | 3,295 | 3,205 | 3,220 | -110 | -3.3% | 69,000 |
| 2018/10/24 | 3,325 | 3,340 | 3,275 | 3,330 | +50 | +1.5% | 33,100 |
| 2018/10/23 | 3,375 | 3,375 | 3,275 | 3,280 | -95 | -2.8% | 26,700 |
| 2018/10/22 | 3,345 | 3,380 | 3,310 | 3,375 | +15 | +0.4% | 28,700 |
| 2018/10/19 | 3,355 | 3,375 | 3,325 | 3,360 | -25 | -0.7% | 41,800 |
| 2018/10/18 | 3,380 | 3,445 | 3,370 | 3,385 | -65 | -1.9% | 42,300 |
| 2018/10/17 | 3,435 | 3,475 | 3,390 | 3,450 | +70 | +2.1% | 36,000 |
| 2018/10/16 | 3,315 | 3,395 | 3,305 | 3,380 | +30 | +0.9% | 42,100 |
| 2018/10/15 | 3,375 | 3,390 | 3,340 | 3,350 | -35 | -1% | 38,400 |
| 2018/10/12 | 3,380 | 3,405 | 3,355 | 3,385 | -15 | -0.4% | 30,200 |
| 2018/10/11 | 3,375 | 3,435 | 3,360 | 3,400 | -80 | -2.3% | 47,600 |
| 2018/10/10 | 3,525 | 3,525 | 3,420 | 3,480 | -50 | -1.4% | 59,600 |
1551～
1600
件表示中 / 3692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 | 499,500円 | +22.7% | +101.5% | 2.60% | 13.18倍 | 1.24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 | 212,300円 | +3.0% | +0.3% | 2.36% | 17.13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 | 245,900円 | +15.9% | +31.8% | 2.24% | 15.05倍 | 0.95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 | 270,500円 | +3.3% | +16.8% | 5.14% | 7.04倍 | 0.73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 | +6.4% | +9.7% | 3.14% | 11.67倍 | 0.78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
