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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 3,540 | 3,560 | 3,455 | 3,530 | -10 | -0.3% | 74,800 |
| 2018/10/05 | 3,535 | 3,575 | 3,515 | 3,540 | -10 | -0.3% | 48,400 |
| 2018/10/04 | 3,515 | 3,575 | 3,510 | 3,550 | +60 | +1.7% | 45,300 |
| 2018/10/03 | 3,500 | 3,575 | 3,490 | 3,490 | -25 | -0.7% | 29,700 |
| 2018/10/02 | 3,535 | 3,555 | 3,490 | 3,515 | -5 | -0.1% | 29,500 |
| 2018/10/01 | 3,500 | 3,540 | 3,485 | 3,520 | +25 | +0.7% | 27,700 |
| 2018/09/28 | 3,540 | 3,545 | 3,455 | 3,495 | -20 | -0.6% | 51,900 |
| 2018/09/27 | 3,535 | 3,565 | 3,480 | 3,515 | -90 | -2.5% | 86,500 |
| 2018/09/26 | 3,595 | 3,615 | 3,500 | 3,605 | -20 | -0.6% | 59,200 |
| 2018/09/25 | 3,525 | 3,650 | 3,495 | 3,625 | +210 | +6.1% | 148,100 |
| 2018/09/21 | 3,340 | 3,415 | 3,340 | 3,415 | +80 | +2.4% | 38,900 |
| 2018/09/20 | 3,330 | 3,340 | 3,280 | 3,335 | +40 | +1.2% | 33,800 |
| 2018/09/19 | 3,330 | 3,330 | 3,275 | 3,295 | +10 | +0.3% | 27,100 |
| 2018/09/18 | 3,300 | 3,315 | 3,285 | 3,285 | -45 | -1.4% | 33,400 |
| 2018/09/14 | 3,240 | 3,345 | 3,235 | 3,330 | +130 | +4.1% | 61,400 |
| 2018/09/13 | 3,200 | 3,230 | 3,165 | 3,200 | ±0 | ±0% | 64,800 |
| 2018/09/12 | 3,220 | 3,220 | 3,155 | 3,200 | +5 | +0.2% | 86,100 |
| 2018/09/11 | 3,160 | 3,215 | 3,155 | 3,195 | +10 | +0.3% | 72,100 |
| 2018/09/10 | 3,155 | 3,215 | 3,145 | 3,185 | -10 | -0.3% | 69,400 |
| 2018/09/07 | 3,160 | 3,210 | 3,130 | 3,195 | +35 | +1.1% | 62,700 |
| 2018/09/06 | 3,095 | 3,210 | 3,085 | 3,160 | +65 | +2.1% | 78,800 |
| 2018/09/05 | 3,110 | 3,150 | 3,070 | 3,095 | -30 | -1% | 41,700 |
| 2018/09/04 | 3,140 | 3,145 | 3,100 | 3,125 | -15 | -0.5% | 28,400 |
| 2018/09/03 | 3,120 | 3,175 | 3,100 | 3,140 | +20 | +0.6% | 34,300 |
| 2018/08/31 | 3,135 | 3,160 | 3,115 | 3,120 | -15 | -0.5% | 27,600 |
| 2018/08/30 | 3,145 | 3,180 | 3,120 | 3,135 | -5 | -0.2% | 31,900 |
| 2018/08/29 | 3,115 | 3,190 | 3,115 | 3,140 | +30 | +1% | 30,800 |
| 2018/08/28 | 3,140 | 3,170 | 3,095 | 3,110 | -25 | -0.8% | 33,600 |
| 2018/08/27 | 3,085 | 3,160 | 3,080 | 3,135 | +40 | +1.3% | 31,600 |
| 2018/08/24 | 3,095 | 3,130 | 3,075 | 3,095 | +30 | +1% | 24,500 |
| 2018/08/23 | 3,075 | 3,090 | 3,040 | 3,065 | -10 | -0.3% | 27,000 |
| 2018/08/22 | 3,035 | 3,090 | 3,025 | 3,075 | +65 | +2.2% | 18,200 |
| 2018/08/21 | 3,040 | 3,045 | 3,005 | 3,010 | -10 | -0.3% | 30,200 |
| 2018/08/20 | 3,035 | 3,060 | 3,015 | 3,020 | -45 | -1.5% | 32,400 |
| 2018/08/17 | 3,055 | 3,075 | 3,035 | 3,065 | +35 | +1.2% | 16,200 |
| 2018/08/16 | 3,055 | 3,070 | 3,025 | 3,030 | -65 | -2.1% | 43,300 |
| 2018/08/15 | 3,155 | 3,165 | 3,075 | 3,095 | -75 | -2.4% | 33,200 |
| 2018/08/14 | 3,175 | 3,185 | 3,145 | 3,170 | -10 | -0.3% | 38,100 |
| 2018/08/13 | 3,245 | 3,255 | 3,180 | 3,180 | -25 | -0.8% | 64,700 |
| 2018/08/10 | 3,240 | 3,240 | 3,195 | 3,205 | -70 | -2.1% | 65,700 |
| 2018/08/09 | 3,260 | 3,300 | 3,240 | 3,275 | +5 | +0.2% | 28,200 |
| 2018/08/08 | 3,285 | 3,310 | 3,250 | 3,270 | -30 | -0.9% | 65,000 |
| 2018/08/07 | 3,290 | 3,330 | 3,285 | 3,300 | +45 | +1.4% | 41,900 |
| 2018/08/06 | 3,270 | 3,290 | 3,205 | 3,255 | -85 | -2.5% | 90,400 |
| 2018/08/03 | 3,200 | 3,370 | 3,200 | 3,340 | +195 | +6.2% | 127,500 |
| 2018/08/02 | 3,200 | 3,280 | 3,125 | 3,145 | -5 | -0.2% | 82,900 |
| 2018/08/01 | 3,120 | 3,160 | 3,100 | 3,150 | +25 | +0.8% | 74,900 |
| 2018/07/31 | 3,500 | 3,560 | 3,045 | 3,125 | -345 | -9.9% | 205,700 |
| 2018/07/30 | 3,475 | 3,495 | 3,420 | 3,470 | +5 | +0.1% | 68,800 |
| 2018/07/27 | 3,450 | 3,505 | 3,445 | 3,465 | -30 | -0.9% | 53,600 |
1601～
1650
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
