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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 3,920 | 3,945 | 3,880 | 3,895 | +15 | +0.4% | 50,100 |
| 2017/09/29 | 3,850 | 3,910 | 3,835 | 3,880 | +45 | +1.2% | 51,800 |
| 2017/09/28 | 3,760 | 3,845 | 3,740 | 3,835 | +85 | +2.3% | 55,200 |
| 2017/09/27 | 3,750 | 3,760 | 3,720 | 3,750 | +5 | +0.1% | 17,900 |
| 2017/09/26 | 3,700 | 3,745 | 3,690 | 3,745 | +15 | +0.4% | 34,900 |
| 2017/09/25 | 3,660 | 3,735 | 3,645 | 3,730 | +80 | +2.2% | 27,300 |
| 2017/09/22 | 3,700 | 3,700 | 3,650 | 3,650 | -30 | -0.8% | 21,200 |
| 2017/09/21 | 3,670 | 3,705 | 3,665 | 3,680 | +10 | +0.3% | 22,300 |
| 2017/09/20 | 3,750 | 3,750 | 3,670 | 3,670 | -90 | -2.4% | 35,200 |
| 2017/09/19 | 3,720 | 3,770 | 3,715 | 3,760 | +45 | +1.2% | 36,900 |
| 2017/09/15 | 3,680 | 3,730 | 3,680 | 3,715 | +35 | +1% | 45,600 |
| 2017/09/14 | 3,710 | 3,760 | 3,645 | 3,680 | -55 | -1.5% | 54,600 |
| 2017/09/13 | 3,685 | 3,745 | 3,645 | 3,735 | -15 | -0.4% | 102,100 |
| 2017/09/12 | 3,740 | 3,765 | 3,705 | 3,750 | +45 | +1.2% | 66,300 |
| 2017/09/11 | 3,705 | 3,740 | 3,695 | 3,705 | +20 | +0.5% | 26,000 |
| 2017/09/08 | 3,665 | 3,720 | 3,645 | 3,685 | +25 | +0.7% | 67,800 |
| 2017/09/07 | 3,540 | 3,670 | 3,515 | 3,660 | +140 | +4% | 93,300 |
| 2017/09/06 | 3,460 | 3,530 | 3,350 | 3,520 | +30 | +0.9% | 52,000 |
| 2017/09/05 | 3,465 | 3,555 | 3,465 | 3,490 | +30 | +0.9% | 76,400 |
| 2017/09/04 | 3,495 | 3,495 | 3,430 | 3,460 | -65 | -1.8% | 52,100 |
| 2017/09/01 | 3,390 | 3,545 | 3,365 | 3,525 | +165 | +4.9% | 88,700 |
| 2017/08/31 | 3,405 | 3,405 | 3,345 | 3,360 | -20 | -0.6% | 49,300 |
| 2017/08/30 | 3,390 | 3,400 | 3,345 | 3,380 | ±0 | ±0% | 35,100 |
| 2017/08/29 | 3,380 | 3,395 | 3,340 | 3,380 | ±0 | ±0% | 34,900 |
| 2017/08/28 | 3,435 | 3,465 | 3,375 | 3,380 | -10 | -0.3% | 46,200 |
| 2017/08/25 | 3,375 | 3,405 | 3,370 | 3,390 | +10 | +0.3% | 23,400 |
| 2017/08/24 | 3,355 | 3,390 | 3,350 | 3,380 | +35 | +1% | 32,000 |
| 2017/08/23 | 3,375 | 3,395 | 3,340 | 3,345 | -25 | -0.7% | 43,400 |
| 2017/08/22 | 3,385 | 3,405 | 3,365 | 3,370 | -15 | -0.4% | 16,900 |
| 2017/08/21 | 3,320 | 3,410 | 3,320 | 3,385 | +65 | +2% | 45,800 |
| 2017/08/18 | 3,375 | 3,375 | 3,305 | 3,320 | -75 | -2.2% | 60,600 |
| 2017/08/17 | 3,410 | 3,425 | 3,380 | 3,395 | -15 | -0.4% | 33,200 |
| 2017/08/16 | 3,420 | 3,455 | 3,400 | 3,410 | -20 | -0.6% | 34,900 |
| 2017/08/15 | 3,460 | 3,510 | 3,425 | 3,430 | +20 | +0.6% | 40,700 |
| 2017/08/14 | 3,405 | 3,435 | 3,370 | 3,410 | -50 | -1.4% | 44,800 |
| 2017/08/10 | 3,505 | 3,525 | 3,445 | 3,460 | -30 | -0.9% | 41,000 |
| 2017/08/09 | 3,545 | 3,560 | 3,470 | 3,490 | -60 | -1.7% | 68,000 |
| 2017/08/08 | 3,600 | 3,715 | 3,545 | 3,550 | -85 | -2.3% | 94,600 |
| 2017/08/07 | 3,635 | 3,675 | 3,620 | 3,635 | +20 | +0.6% | 52,700 |
| 2017/08/04 | 3,570 | 3,625 | 3,550 | 3,615 | +10 | +0.3% | 61,100 |
| 2017/08/03 | 3,515 | 3,645 | 3,505 | 3,605 | +70 | +2% | 76,500 |
| 2017/08/02 | 3,435 | 3,590 | 3,435 | 3,535 | +100 | +2.9% | 95,000 |
| 2017/08/01 | 3,370 | 3,435 | 3,360 | 3,435 | +90 | +2.7% | 84,600 |
| 2017/07/31 | 3,320 | 3,375 | 3,295 | 3,345 | +30 | +0.9% | 106,200 |
| 2017/07/28 | 3,690 | 3,750 | 3,305 | 3,315 | -360 | -9.8% | 247,800 |
| 2017/07/27 | 3,585 | 3,715 | 3,585 | 3,675 | +90 | +2.5% | 127,400 |
| 2017/07/26 | 3,520 | 3,590 | 3,520 | 3,585 | +70 | +2% | 102,600 |
| 2017/07/25 | 3,515 | 3,580 | 3,500 | 3,515 | +10 | +0.3% | 87,500 |
| 2017/07/24 | 3,430 | 3,505 | 3,430 | 3,505 | +75 | +2.2% | 58,000 |
| 2017/07/21 | 3,365 | 3,450 | 3,365 | 3,430 | +60 | +1.8% | 70,300 |
1851～
1900
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
