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 |
|---|---|---|---|---|---|---|---|
| 2017/08/14 | 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 |
| 2017/07/20 | 3,370 | 3,390 | 3,350 | 3,370 | -10 | -0.3% | 47,500 |
| 2017/07/19 | 3,355 | 3,420 | 3,355 | 3,380 | +5 | +0.1% | 68,400 |
| 2017/07/18 | 3,355 | 3,420 | 3,330 | 3,375 | +30 | +0.9% | 96,400 |
| 2017/07/14 | 3,340 | 3,350 | 3,285 | 3,345 | +50 | +1.5% | 62,400 |
| 2017/07/13 | 3,255 | 3,305 | 3,235 | 3,295 | +40 | +1.2% | 36,800 |
| 2017/07/12 | 3,265 | 3,270 | 3,220 | 3,255 | -10 | -0.3% | 33,100 |
| 2017/07/11 | 3,265 | 3,280 | 3,245 | 3,265 | ±0 | ±0% | 28,600 |
| 2017/07/10 | 3,330 | 3,330 | 3,265 | 3,265 | -45 | -1.4% | 35,500 |
| 2017/07/07 | 3,260 | 3,320 | 3,260 | 3,310 | +25 | +0.8% | 49,300 |
| 2017/07/06 | 3,240 | 3,285 | 3,220 | 3,285 | +55 | +1.7% | 49,400 |
| 2017/07/05 | 3,180 | 3,230 | 3,170 | 3,230 | +45 | +1.4% | 38,300 |
| 2017/07/04 | 3,255 | 3,255 | 3,170 | 3,185 | -70 | -2.2% | 50,600 |
| 2017/07/03 | 3,155 | 3,265 | 3,155 | 3,255 | +100 | +3.2% | 67,400 |
| 2017/06/30 | 3,170 | 3,180 | 3,140 | 3,155 | -45 | -1.4% | 62,800 |
| 2017/06/29 | 3,245 | 3,250 | 3,195 | 3,200 | -30 | -0.9% | 44,300 |
| 2017/06/28 | 3,230 | 3,245 | 3,215 | 3,230 | ±0 | ±0% | 50,600 |
| 2017/06/27 | 3,285 | 3,295 | 3,200 | 3,230 | -50 | -1.5% | 74,800 |
| 2017/06/26 | 3,355 | 3,355 | 3,275 | 3,280 | -55 | -1.6% | 40,600 |
| 2017/06/23 | 3,330 | 3,400 | 3,315 | 3,335 | +15 | +0.5% | 99,000 |
| 2017/06/22 | 3,310 | 3,325 | 3,300 | 3,320 | +40 | +1.2% | 18,500 |
| 2017/06/21 | 3,300 | 3,315 | 3,270 | 3,280 | -10 | -0.3% | 29,500 |
| 2017/06/20 | 3,240 | 3,340 | 3,230 | 3,290 | +70 | +2.2% | 79,000 |
| 2017/06/19 | 3,220 | 3,235 | 3,195 | 3,220 | +15 | +0.5% | 70,600 |
| 2017/06/16 | 3,200 | 3,225 | 3,170 | 3,205 | +5 | +0.2% | 48,200 |
| 2017/06/15 | 3,245 | 3,255 | 3,190 | 3,200 | -45 | -1.4% | 38,100 |
| 2017/06/14 | 3,290 | 3,290 | 3,235 | 3,245 | -30 | -0.9% | 35,100 |
| 2017/06/13 | 3,275 | 3,305 | 3,265 | 3,275 | +10 | +0.3% | 44,600 |
| 2017/06/12 | 3,235 | 3,275 | 3,225 | 3,265 | +35 | +1.1% | 27,900 |
| 2017/06/09 | 3,250 | 3,275 | 3,225 | 3,230 | -55 | -1.7% | 54,200 |
| 2017/06/08 | 3,310 | 3,325 | 3,280 | 3,285 | -25 | -0.8% | 30,900 |
| 2017/06/07 | 3,325 | 3,325 | 3,300 | 3,310 | ±0 | ±0% | 33,000 |
| 2017/06/06 | 3,365 | 3,365 | 3,310 | 3,310 | -55 | -1.6% | 36,000 |
| 2017/06/05 | 3,305 | 3,375 | 3,305 | 3,365 | +60 | +1.8% | 67,300 |
| 2017/06/02 | 3,275 | 3,315 | 3,270 | 3,305 | +30 | +0.9% | 49,200 |
1951～
2000
件表示中 / 3758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 | 106,600円 | -2.3% | +189.0% | 3.75% | 14.83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 | 322,500円 | +3.3% | +16.8% | 4.31% | 8.40倍 | 0.88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 | 76,200円 | +3.7% | -4.9% | 3.41% | 14.25倍 | 0.75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
