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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 113 | 113 | 111 | 111 | -3 | -2.6% | 396,000 |
| 2010/10/26 | 111 | 115 | 111 | 114 | +1 | +0.9% | 670,000 |
| 2010/10/25 | 116 | 117 | 113 | 113 | -4 | -3.4% | 429,000 |
| 2010/10/22 | 114 | 117 | 113 | 117 | +3 | +2.6% | 509,000 |
| 2010/10/21 | 116 | 117 | 113 | 114 | -1 | -0.9% | 356,000 |
| 2010/10/20 | 116 | 117 | 114 | 115 | -3 | -2.5% | 211,000 |
| 2010/10/19 | 116 | 118 | 116 | 118 | +1 | +0.9% | 270,000 |
| 2010/10/18 | 116 | 117 | 116 | 117 | ±0 | ±0% | 160,000 |
| 2010/10/15 | 118 | 119 | 116 | 117 | -2 | -1.7% | 631,000 |
| 2010/10/14 | 116 | 120 | 116 | 119 | +4 | +3.5% | 774,000 |
| 2010/10/13 | 115 | 116 | 114 | 115 | ±0 | ±0% | 93,000 |
| 2010/10/12 | 117 | 117 | 115 | 115 | -1 | -0.9% | 172,000 |
| 2010/10/08 | 115 | 118 | 115 | 116 | -2 | -1.7% | 238,000 |
| 2010/10/07 | 119 | 119 | 117 | 118 | -1 | -0.8% | 252,000 |
| 2010/10/06 | 114 | 120 | 114 | 119 | +5 | +4.4% | 553,000 |
| 2010/10/05 | 112 | 115 | 111 | 114 | ±0 | ±0% | 316,000 |
| 2010/10/04 | 113 | 115 | 113 | 114 | ±0 | ±0% | 341,000 |
| 2010/10/01 | 115 | 115 | 114 | 114 | -1 | -0.9% | 280,000 |
| 2010/09/30 | 116 | 118 | 115 | 115 | -1 | -0.9% | 369,000 |
| 2010/09/29 | 115 | 116 | 115 | 116 | ±0 | ±0% | 133,000 |
| 2010/09/28 | 113 | 116 | 113 | 116 | +2 | +1.8% | 157,000 |
| 2010/09/27 | 113 | 115 | 113 | 114 | +1 | +0.9% | 341,000 |
| 2010/09/24 | 113 | 115 | 113 | 113 | -2 | -1.7% | 329,000 |
| 2010/09/22 | 116 | 116 | 115 | 115 | -1 | -0.9% | 236,000 |
| 2010/09/21 | 117 | 118 | 116 | 116 | +1 | +0.9% | 176,000 |
| 2010/09/17 | 114 | 116 | 114 | 115 | ±0 | ±0% | 458,000 |
| 2010/09/16 | 118 | 118 | 115 | 115 | -3 | -2.5% | 384,000 |
| 2010/09/15 | 115 | 118 | 114 | 118 | +3 | +2.6% | 335,000 |
| 2010/09/14 | 115 | 116 | 114 | 115 | -1 | -0.9% | 330,000 |
| 2010/09/13 | 115 | 117 | 115 | 116 | +2 | +1.8% | 602,000 |
| 2010/09/10 | 111 | 114 | 110 | 114 | +3 | +2.7% | 819,000 |
| 2010/09/09 | 109 | 111 | 108 | 111 | +4 | +3.7% | 854,000 |
| 2010/09/08 | 107 | 111 | 106 | 107 | -3 | -2.7% | 1,386,000 |
| 2010/09/07 | 110 | 110 | 109 | 110 | -1 | -0.9% | 414,000 |
| 2010/09/06 | 107 | 111 | 106 | 111 | +5 | +4.7% | 505,000 |
| 2010/09/03 | 105 | 106 | 105 | 106 | +1 | +1% | 243,000 |
| 2010/09/02 | 107 | 107 | 103 | 105 | ±0 | ±0% | 310,000 |
| 2010/09/01 | 105 | 106 | 102 | 105 | +1 | +1% | 305,000 |
| 2010/08/31 | 107 | 107 | 104 | 104 | -5 | -4.6% | 179,000 |
| 2010/08/30 | 108 | 110 | 107 | 109 | +3 | +2.8% | 518,000 |
| 2010/08/27 | 105 | 107 | 104 | 106 | ±0 | ±0% | 332,000 |
| 2010/08/26 | 104 | 106 | 102 | 106 | +3 | +2.9% | 411,000 |
| 2010/08/25 | 105 | 106 | 102 | 103 | -4 | -3.7% | 809,000 |
| 2010/08/24 | 109 | 109 | 106 | 107 | -4 | -3.6% | 651,000 |
| 2010/08/23 | 113 | 113 | 110 | 111 | -3 | -2.6% | 600,000 |
| 2010/08/20 | 118 | 119 | 114 | 114 | -6 | -5% | 780,000 |
| 2010/08/19 | 119 | 122 | 118 | 120 | +1 | +0.8% | 700,000 |
| 2010/08/18 | 121 | 121 | 117 | 119 | -2 | -1.7% | 675,000 |
| 2010/08/17 | 114 | 127 | 114 | 121 | +5 | +4.3% | 1,550,000 |
| 2010/08/16 | 116 | 116 | 113 | 116 | -1 | -0.9% | 334,000 |
3551～
3600
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
