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 |
|---|---|---|---|---|---|---|---|
| 2017/03/17 | 3,270 | 3,270 | 3,240 | 3,255 | -20 | -0.6% | 47,200 |
| 2017/03/16 | 3,250 | 3,280 | 3,250 | 3,275 | +15 | +0.5% | 33,700 |
| 2017/03/15 | 3,280 | 3,300 | 3,250 | 3,260 | -35 | -1.1% | 46,000 |
| 2017/03/14 | 3,295 | 3,305 | 3,280 | 3,295 | +5 | +0.2% | 34,200 |
| 2017/03/13 | 3,320 | 3,335 | 3,285 | 3,290 | -25 | -0.8% | 53,600 |
| 2017/03/10 | 3,290 | 3,330 | 3,280 | 3,315 | +40 | +1.2% | 81,800 |
| 2017/03/09 | 3,275 | 3,290 | 3,265 | 3,275 | +15 | +0.5% | 30,500 |
| 2017/03/08 | 3,280 | 3,285 | 3,235 | 3,260 | -15 | -0.5% | 99,900 |
| 2017/03/07 | 3,290 | 3,310 | 3,255 | 3,275 | -15 | -0.5% | 81,300 |
| 2017/03/06 | 3,305 | 3,310 | 3,280 | 3,290 | -5 | -0.2% | 62,700 |
| 2017/03/03 | 3,285 | 3,295 | 3,275 | 3,295 | +15 | +0.5% | 58,800 |
| 2017/03/02 | 3,340 | 3,360 | 3,280 | 3,280 | -40 | -1.2% | 76,000 |
| 2017/03/01 | 3,295 | 3,320 | 3,255 | 3,320 | +65 | +2% | 87,700 |
| 2017/02/28 | 3,255 | 3,285 | 3,240 | 3,255 | +20 | +0.6% | 68,300 |
| 2017/02/27 | 3,300 | 3,315 | 3,225 | 3,235 | -95 | -2.9% | 115,400 |
| 2017/02/24 | 3,345 | 3,360 | 3,300 | 3,330 | -35 | -1% | 62,700 |
| 2017/02/23 | 3,370 | 3,395 | 3,330 | 3,365 | -20 | -0.6% | 69,600 |
| 2017/02/22 | 3,400 | 3,410 | 3,365 | 3,385 | -15 | -0.4% | 65,700 |
| 2017/02/21 | 3,370 | 3,440 | 3,370 | 3,400 | +35 | +1% | 71,200 |
| 2017/02/20 | 3,470 | 3,470 | 3,340 | 3,365 | -100 | -2.9% | 117,400 |
| 2017/02/17 | 3,455 | 3,510 | 3,445 | 3,465 | +20 | +0.6% | 119,800 |
| 2017/02/16 | 3,345 | 3,460 | 3,320 | 3,445 | +160 | +4.9% | 158,200 |
| 2017/02/15 | 3,295 | 3,315 | 3,270 | 3,285 | +25 | +0.8% | 62,900 |
| 2017/02/14 | 3,270 | 3,300 | 3,255 | 3,260 | -10 | -0.3% | 67,600 |
| 2017/02/13 | 3,235 | 3,280 | 3,235 | 3,270 | +55 | +1.7% | 49,700 |
| 2017/02/10 | 3,260 | 3,265 | 3,195 | 3,215 | -25 | -0.8% | 77,200 |
| 2017/02/09 | 3,260 | 3,285 | 3,230 | 3,240 | -40 | -1.2% | 56,700 |
| 2017/02/08 | 3,255 | 3,280 | 3,225 | 3,280 | +40 | +1.2% | 38,700 |
| 2017/02/07 | 3,250 | 3,255 | 3,210 | 3,240 | -20 | -0.6% | 55,800 |
| 2017/02/06 | 3,300 | 3,330 | 3,255 | 3,260 | -50 | -1.5% | 63,900 |
| 2017/02/03 | 3,340 | 3,365 | 3,290 | 3,310 | -45 | -1.3% | 65,700 |
| 2017/02/02 | 3,360 | 3,375 | 3,325 | 3,355 | -5 | -0.1% | 101,100 |
| 2017/02/01 | 3,400 | 3,410 | 3,265 | 3,360 | ±0 | ±0% | 163,000 |
| 2017/01/31 | 3,535 | 3,590 | 3,300 | 3,360 | -175 | -5% | 245,300 |
| 2017/01/30 | 3,530 | 3,565 | 3,525 | 3,535 | ±0 | ±0% | 61,800 |
| 2017/01/27 | 3,575 | 3,575 | 3,515 | 3,535 | -25 | -0.7% | 48,900 |
| 2017/01/26 | 3,555 | 3,575 | 3,490 | 3,560 | +45 | +1.3% | 77,900 |
| 2017/01/25 | 3,495 | 3,525 | 3,465 | 3,515 | +65 | +1.9% | 48,100 |
| 2017/01/24 | 3,485 | 3,485 | 3,430 | 3,450 | -45 | -1.3% | 50,200 |
| 2017/01/23 | 3,435 | 3,525 | 3,425 | 3,495 | +55 | +1.6% | 58,600 |
| 2017/01/20 | 3,455 | 3,495 | 3,425 | 3,440 | -15 | -0.4% | 45,900 |
| 2017/01/19 | 3,430 | 3,465 | 3,420 | 3,455 | +55 | +1.6% | 25,200 |
| 2017/01/18 | 3,385 | 3,420 | 3,365 | 3,400 | -20 | -0.6% | 37,800 |
| 2017/01/17 | 3,450 | 3,455 | 3,415 | 3,420 | -45 | -1.3% | 34,700 |
| 2017/01/16 | 3,475 | 3,485 | 3,435 | 3,465 | -10 | -0.3% | 29,300 |
| 2017/01/13 | 3,460 | 3,495 | 3,460 | 3,475 | -10 | -0.3% | 77,400 |
| 2017/01/12 | 3,505 | 3,525 | 3,450 | 3,485 | -20 | -0.6% | 79,100 |
| 2017/01/11 | 3,465 | 3,515 | 3,450 | 3,505 | +55 | +1.6% | 59,800 |
| 2017/01/10 | 3,440 | 3,490 | 3,415 | 3,450 | +55 | +1.6% | 102,200 |
| 2017/01/06 | 3,405 | 3,410 | 3,325 | 3,395 | -60 | -1.7% | 120,900 |
2051～
2100
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
