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 |
|---|---|---|---|---|---|---|---|
| 2018/06/06 | 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 |
| 2018/05/16 | 3,935 | 3,970 | 3,875 | 3,880 | -60 | -1.5% | 32,900 |
| 2018/05/15 | 4,050 | 4,065 | 3,910 | 3,940 | -225 | -5.4% | 71,900 |
| 2018/05/14 | 4,080 | 4,170 | 4,025 | 4,165 | +30 | +0.7% | 49,800 |
| 2018/05/11 | 4,130 | 4,200 | 4,100 | 4,135 | +5 | +0.1% | 43,300 |
| 2018/05/10 | 4,155 | 4,165 | 4,110 | 4,130 | +5 | +0.1% | 14,300 |
| 2018/05/09 | 4,240 | 4,255 | 4,115 | 4,125 | -125 | -2.9% | 39,800 |
| 2018/05/08 | 4,200 | 4,310 | 4,200 | 4,250 | +15 | +0.4% | 24,000 |
| 2018/05/07 | 4,180 | 4,255 | 4,155 | 4,235 | +50 | +1.2% | 36,700 |
| 2018/05/02 | 4,185 | 4,210 | 4,135 | 4,185 | ±0 | ±0% | 17,600 |
| 2018/05/01 | 4,180 | 4,190 | 4,090 | 4,185 | -45 | -1.1% | 24,100 |
| 2018/04/27 | 4,280 | 4,280 | 4,200 | 4,230 | -5 | -0.1% | 23,000 |
| 2018/04/26 | 4,245 | 4,270 | 4,210 | 4,235 | -30 | -0.7% | 24,200 |
| 2018/04/25 | 4,200 | 4,290 | 4,185 | 4,265 | +35 | +0.8% | 13,200 |
| 2018/04/24 | 4,165 | 4,245 | 4,145 | 4,230 | +60 | +1.4% | 30,900 |
| 2018/04/23 | 4,160 | 4,175 | 4,120 | 4,170 | +45 | +1.1% | 13,800 |
| 2018/04/20 | 4,060 | 4,150 | 4,040 | 4,125 | +35 | +0.9% | 37,200 |
| 2018/04/19 | 4,065 | 4,100 | 4,015 | 4,090 | +10 | +0.2% | 19,200 |
| 2018/04/18 | 4,055 | 4,105 | 4,055 | 4,080 | +40 | +1% | 23,300 |
| 2018/04/17 | 4,090 | 4,135 | 4,030 | 4,040 | -100 | -2.4% | 26,300 |
| 2018/04/16 | 4,090 | 4,145 | 4,065 | 4,140 | +25 | +0.6% | 15,400 |
| 2018/04/13 | 4,080 | 4,115 | 4,045 | 4,115 | +55 | +1.4% | 18,200 |
| 2018/04/12 | 4,080 | 4,080 | 4,005 | 4,060 | +10 | +0.2% | 15,700 |
| 2018/04/11 | 4,100 | 4,115 | 4,030 | 4,050 | -25 | -0.6% | 12,100 |
| 2018/04/10 | 4,160 | 4,160 | 4,050 | 4,075 | -60 | -1.5% | 25,200 |
| 2018/04/09 | 4,040 | 4,145 | 4,040 | 4,135 | +110 | +2.7% | 42,600 |
| 2018/04/06 | 3,935 | 4,035 | 3,910 | 4,025 | +90 | +2.3% | 40,900 |
| 2018/04/05 | 3,970 | 3,980 | 3,915 | 3,935 | -15 | -0.4% | 22,300 |
| 2018/04/04 | 3,835 | 3,960 | 3,835 | 3,950 | +125 | +3.3% | 29,400 |
| 2018/04/03 | 3,790 | 3,850 | 3,785 | 3,825 | +30 | +0.8% | 20,900 |
| 2018/04/02 | 3,900 | 3,915 | 3,785 | 3,795 | -65 | -1.7% | 25,700 |
| 2018/03/30 | 3,880 | 3,890 | 3,800 | 3,860 | +45 | +1.2% | 26,400 |
| 2018/03/29 | 3,855 | 3,885 | 3,770 | 3,815 | +15 | +0.4% | 28,600 |
| 2018/03/28 | 3,845 | 3,845 | 3,740 | 3,800 | -65 | -1.7% | 26,400 |
| 2018/03/27 | 3,845 | 3,880 | 3,835 | 3,865 | +90 | +2.4% | 30,300 |
| 2018/03/26 | 3,765 | 3,790 | 3,695 | 3,775 | +5 | +0.1% | 48,100 |
1751～
1800
件表示中 / 3757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 | 611,000円 | +7.7% | +7.9% | 2.45% | 14.69倍 | 1.45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 | 310,000円 | +15.9% | +31.8% | 1.77% | 18.98倍 | 1.20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 | 106,400円 | -2.3% | +189.0% | 3.76% | 14.80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 | 316,500円 | +3.3% | +16.8% | 4.39% | 8.24倍 | 0.86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 | 76,900円 | +3.7% | -4.9% | 3.38% | 14.38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
