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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,440 | 3,510 | 3,435 | 3,495 | +55 | +1.6% | 51,800 |
| 2018/07/25 | 3,475 | 3,475 | 3,425 | 3,440 | -40 | -1.1% | 76,000 |
| 2018/07/24 | 3,560 | 3,560 | 3,465 | 3,480 | -80 | -2.2% | 69,800 |
| 2018/07/23 | 3,500 | 3,580 | 3,465 | 3,560 | +25 | +0.7% | 67,700 |
| 2018/07/20 | 3,575 | 3,590 | 3,530 | 3,535 | -40 | -1.1% | 21,300 |
| 2018/07/19 | 3,565 | 3,590 | 3,530 | 3,575 | +10 | +0.3% | 28,600 |
| 2018/07/18 | 3,595 | 3,615 | 3,555 | 3,565 | ±0 | ±0% | 25,900 |
| 2018/07/17 | 3,600 | 3,630 | 3,560 | 3,565 | -55 | -1.5% | 30,500 |
| 2018/07/13 | 3,565 | 3,635 | 3,510 | 3,620 | +100 | +2.8% | 63,300 |
| 2018/07/12 | 3,560 | 3,565 | 3,505 | 3,520 | +5 | +0.1% | 17,600 |
| 2018/07/11 | 3,530 | 3,555 | 3,460 | 3,515 | -35 | -1% | 27,800 |
| 2018/07/10 | 3,605 | 3,640 | 3,550 | 3,550 | -55 | -1.5% | 27,100 |
| 2018/07/09 | 3,505 | 3,610 | 3,480 | 3,605 | +110 | +3.1% | 24,300 |
| 2018/07/06 | 3,510 | 3,530 | 3,465 | 3,495 | +5 | +0.1% | 28,100 |
| 2018/07/05 | 3,535 | 3,550 | 3,480 | 3,490 | -50 | -1.4% | 24,300 |
| 2018/07/04 | 3,530 | 3,560 | 3,515 | 3,540 | -5 | -0.1% | 17,900 |
| 2018/07/03 | 3,555 | 3,565 | 3,505 | 3,545 | +10 | +0.3% | 27,500 |
| 2018/07/02 | 3,600 | 3,605 | 3,525 | 3,535 | -65 | -1.8% | 45,600 |
| 2018/06/29 | 3,635 | 3,650 | 3,590 | 3,600 | +5 | +0.1% | 25,200 |
| 2018/06/28 | 3,600 | 3,625 | 3,560 | 3,595 | -30 | -0.8% | 44,400 |
| 2018/06/27 | 3,585 | 3,645 | 3,565 | 3,625 | +40 | +1.1% | 22,300 |
| 2018/06/26 | 3,515 | 3,610 | 3,505 | 3,585 | +40 | +1.1% | 41,800 |
| 2018/06/25 | 3,615 | 3,615 | 3,535 | 3,545 | -80 | -2.2% | 41,000 |
| 2018/06/22 | 3,660 | 3,670 | 3,620 | 3,625 | -20 | -0.5% | 44,800 |
| 2018/06/21 | 3,710 | 3,735 | 3,640 | 3,645 | -65 | -1.8% | 40,700 |
| 2018/06/20 | 3,715 | 3,715 | 3,630 | 3,710 | +20 | +0.5% | 28,900 |
| 2018/06/19 | 3,740 | 3,760 | 3,665 | 3,690 | -80 | -2.1% | 43,700 |
| 2018/06/18 | 3,845 | 3,850 | 3,750 | 3,770 | -125 | -3.2% | 30,400 |
| 2018/06/15 | 3,930 | 3,935 | 3,890 | 3,895 | -25 | -0.6% | 21,800 |
| 2018/06/14 | 3,920 | 3,945 | 3,895 | 3,920 | ±0 | ±0% | 20,700 |
| 2018/06/13 | 3,875 | 3,920 | 3,875 | 3,920 | +45 | +1.2% | 10,000 |
| 2018/06/12 | 3,935 | 3,935 | 3,870 | 3,875 | -15 | -0.4% | 15,300 |
| 2018/06/11 | 3,875 | 3,920 | 3,870 | 3,890 | +30 | +0.8% | 16,900 |
| 2018/06/08 | 3,870 | 3,895 | 3,815 | 3,860 | -70 | -1.8% | 45,700 |
| 2018/06/07 | 3,920 | 3,945 | 3,890 | 3,930 | +25 | +0.6% | 28,800 |
| 2018/06/06 | 3,955 | 3,955 | 3,890 | 3,905 | -70 | -1.8% | 28,200 |
| 2018/06/05 | 4,050 | 4,050 | 3,960 | 3,975 | -50 | -1.2% | 33,800 |
| 2018/06/04 | 4,065 | 4,070 | 3,985 | 4,025 | +20 | +0.5% | 48,200 |
| 2018/06/01 | 3,995 | 4,030 | 3,935 | 4,005 | +30 | +0.8% | 37,100 |
| 2018/05/31 | 3,975 | 3,980 | 3,905 | 3,975 | +60 | +1.5% | 52,800 |
| 2018/05/30 | 3,935 | 3,965 | 3,900 | 3,915 | -50 | -1.3% | 24,900 |
| 2018/05/29 | 4,010 | 4,010 | 3,935 | 3,965 | +5 | +0.1% | 31,500 |
| 2018/05/28 | 3,940 | 4,000 | 3,910 | 3,960 | +90 | +2.3% | 35,400 |
| 2018/05/25 | 3,915 | 3,955 | 3,845 | 3,870 | -25 | -0.6% | 51,700 |
| 2018/05/24 | 3,870 | 3,910 | 3,795 | 3,895 | +10 | +0.3% | 50,100 |
| 2018/05/23 | 3,930 | 3,930 | 3,820 | 3,885 | -45 | -1.1% | 72,000 |
| 2018/05/22 | 4,000 | 4,015 | 3,905 | 3,930 | -80 | -2% | 27,800 |
| 2018/05/21 | 3,920 | 4,045 | 3,920 | 4,010 | +90 | +2.3% | 46,600 |
| 2018/05/18 | 3,930 | 3,940 | 3,885 | 3,920 | -35 | -0.9% | 24,900 |
| 2018/05/17 | 3,910 | 3,970 | 3,885 | 3,955 | +75 | +1.9% | 29,900 |
1651～
1700
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
