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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 3,505 | 3,620 | 3,490 | 3,620 | +135 | +3.9% | 74,100 |
| 2017/12/13 | 3,610 | 3,620 | 3,470 | 3,485 | -100 | -2.8% | 79,000 |
| 2017/12/12 | 3,590 | 3,630 | 3,555 | 3,585 | -15 | -0.4% | 51,800 |
| 2017/12/11 | 3,620 | 3,675 | 3,585 | 3,600 | +10 | +0.3% | 59,100 |
| 2017/12/08 | 3,585 | 3,665 | 3,580 | 3,590 | -55 | -1.5% | 72,100 |
| 2017/12/07 | 3,605 | 3,665 | 3,585 | 3,645 | +40 | +1.1% | 68,300 |
| 2017/12/06 | 3,600 | 3,620 | 3,575 | 3,605 | +5 | +0.1% | 75,800 |
| 2017/12/05 | 3,480 | 3,620 | 3,480 | 3,600 | +120 | +3.4% | 97,800 |
| 2017/12/04 | 3,500 | 3,540 | 3,480 | 3,480 | -10 | -0.3% | 55,400 |
| 2017/12/01 | 3,475 | 3,510 | 3,475 | 3,490 | +5 | +0.1% | 52,800 |
| 2017/11/30 | 3,455 | 3,485 | 3,425 | 3,485 | +45 | +1.3% | 63,800 |
| 2017/11/29 | 3,510 | 3,510 | 3,435 | 3,440 | -55 | -1.6% | 65,900 |
| 2017/11/28 | 3,510 | 3,510 | 3,450 | 3,495 | +25 | +0.7% | 68,900 |
| 2017/11/27 | 3,525 | 3,535 | 3,465 | 3,470 | -70 | -2% | 77,700 |
| 2017/11/24 | 3,535 | 3,570 | 3,530 | 3,540 | +5 | +0.1% | 32,000 |
| 2017/11/22 | 3,490 | 3,550 | 3,470 | 3,535 | +35 | +1% | 80,200 |
| 2017/11/21 | 3,480 | 3,515 | 3,460 | 3,500 | +40 | +1.2% | 67,000 |
| 2017/11/20 | 3,500 | 3,515 | 3,455 | 3,460 | -5 | -0.1% | 72,700 |
| 2017/11/17 | 3,525 | 3,540 | 3,440 | 3,465 | -25 | -0.7% | 112,400 |
| 2017/11/16 | 3,515 | 3,560 | 3,490 | 3,490 | -55 | -1.6% | 145,100 |
| 2017/11/15 | 3,550 | 3,580 | 3,495 | 3,545 | -40 | -1.1% | 122,800 |
| 2017/11/14 | 3,605 | 3,675 | 3,580 | 3,585 | -10 | -0.3% | 131,600 |
| 2017/11/13 | 3,545 | 3,640 | 3,510 | 3,595 | +55 | +1.6% | 129,600 |
| 2017/11/10 | 3,460 | 3,565 | 3,460 | 3,540 | +30 | +0.9% | 101,400 |
| 2017/11/09 | 3,560 | 3,565 | 3,470 | 3,510 | -40 | -1.1% | 109,800 |
| 2017/11/08 | 3,535 | 3,595 | 3,505 | 3,550 | +15 | +0.4% | 122,200 |
| 2017/11/07 | 3,460 | 3,550 | 3,460 | 3,535 | +55 | +1.6% | 116,600 |
| 2017/11/06 | 3,500 | 3,530 | 3,460 | 3,480 | +30 | +0.9% | 111,900 |
| 2017/11/02 | 3,510 | 3,530 | 3,445 | 3,450 | -60 | -1.7% | 117,700 |
| 2017/11/01 | 3,610 | 3,650 | 3,500 | 3,510 | -65 | -1.8% | 166,700 |
| 2017/10/31 | 4,010 | 4,100 | 3,555 | 3,575 | -415 | -10.4% | 266,800 |
| 2017/10/30 | 4,030 | 4,060 | 3,945 | 3,990 | -15 | -0.4% | 164,300 |
| 2017/10/27 | 3,980 | 4,020 | 3,955 | 4,005 | +30 | +0.8% | 52,200 |
| 2017/10/26 | 3,910 | 3,990 | 3,800 | 3,975 | +55 | +1.4% | 55,100 |
| 2017/10/25 | 3,965 | 3,995 | 3,915 | 3,920 | -45 | -1.1% | 63,500 |
| 2017/10/24 | 3,900 | 3,970 | 3,890 | 3,965 | +60 | +1.5% | 34,500 |
| 2017/10/23 | 3,920 | 3,955 | 3,895 | 3,905 | +10 | +0.3% | 40,900 |
| 2017/10/20 | 3,860 | 3,925 | 3,860 | 3,895 | +10 | +0.3% | 34,600 |
| 2017/10/19 | 3,875 | 3,900 | 3,850 | 3,885 | +10 | +0.3% | 29,500 |
| 2017/10/18 | 3,870 | 3,895 | 3,855 | 3,875 | +5 | +0.1% | 31,300 |
| 2017/10/17 | 3,860 | 3,885 | 3,840 | 3,870 | ±0 | ±0% | 39,600 |
| 2017/10/16 | 3,890 | 3,920 | 3,865 | 3,870 | -40 | -1% | 31,000 |
| 2017/10/13 | 3,875 | 3,985 | 3,875 | 3,910 | +50 | +1.3% | 58,600 |
| 2017/10/12 | 3,910 | 3,910 | 3,845 | 3,860 | -40 | -1% | 28,800 |
| 2017/10/11 | 3,900 | 3,920 | 3,870 | 3,900 | +10 | +0.3% | 42,500 |
| 2017/10/10 | 3,785 | 3,890 | 3,785 | 3,890 | +120 | +3.2% | 52,300 |
| 2017/10/06 | 3,815 | 3,815 | 3,750 | 3,770 | -60 | -1.6% | 51,300 |
| 2017/10/05 | 3,850 | 3,865 | 3,825 | 3,830 | -25 | -0.6% | 14,400 |
| 2017/10/04 | 3,915 | 3,925 | 3,845 | 3,855 | -55 | -1.4% | 27,800 |
| 2017/10/03 | 3,935 | 3,945 | 3,895 | 3,910 | +15 | +0.4% | 49,300 |
1801～
1850
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
