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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,230 | 4,335 | 4,215 | 4,310 | +105 | +2.5% | 45,700 |
| 2018/02/20 | 4,240 | 4,240 | 4,190 | 4,205 | -70 | -1.6% | 20,900 |
| 2018/02/19 | 4,200 | 4,290 | 4,165 | 4,275 | +90 | +2.2% | 47,800 |
| 2018/02/16 | 4,025 | 4,220 | 4,025 | 4,185 | +160 | +4% | 88,700 |
| 2018/02/15 | 4,060 | 4,105 | 4,025 | 4,025 | -30 | -0.7% | 39,500 |
| 2018/02/14 | 4,115 | 4,165 | 4,020 | 4,055 | -75 | -1.8% | 54,200 |
| 2018/02/13 | 4,090 | 4,165 | 4,065 | 4,130 | +45 | +1.1% | 80,800 |
| 2018/02/09 | 4,125 | 4,130 | 4,035 | 4,085 | -145 | -3.4% | 54,000 |
| 2018/02/08 | 4,165 | 4,275 | 4,155 | 4,230 | +60 | +1.4% | 56,900 |
| 2018/02/07 | 4,215 | 4,295 | 4,165 | 4,170 | +40 | +1% | 71,400 |
| 2018/02/06 | 4,165 | 4,235 | 4,050 | 4,130 | -175 | -4.1% | 78,900 |
| 2018/02/05 | 4,390 | 4,440 | 4,300 | 4,305 | -145 | -3.3% | 81,200 |
| 2018/02/02 | 4,350 | 4,480 | 4,315 | 4,450 | +250 | +6% | 144,500 |
| 2018/02/01 | 4,120 | 4,305 | 4,115 | 4,200 | +140 | +3.4% | 112,100 |
| 2018/01/31 | 3,890 | 4,135 | 3,820 | 4,060 | +185 | +4.8% | 148,300 |
| 2018/01/30 | 3,920 | 3,975 | 3,875 | 3,875 | -40 | -1% | 48,400 |
| 2018/01/29 | 3,875 | 3,960 | 3,850 | 3,915 | +25 | +0.6% | 36,900 |
| 2018/01/26 | 3,845 | 3,900 | 3,830 | 3,890 | +80 | +2.1% | 39,100 |
| 2018/01/25 | 3,845 | 3,860 | 3,810 | 3,810 | -70 | -1.8% | 32,500 |
| 2018/01/24 | 3,825 | 3,890 | 3,815 | 3,880 | +75 | +2% | 43,400 |
| 2018/01/23 | 3,800 | 3,830 | 3,785 | 3,805 | +25 | +0.7% | 31,000 |
| 2018/01/22 | 3,785 | 3,795 | 3,740 | 3,780 | +30 | +0.8% | 33,300 |
| 2018/01/19 | 3,750 | 3,790 | 3,720 | 3,750 | ±0 | ±0% | 45,400 |
| 2018/01/18 | 3,835 | 3,875 | 3,745 | 3,750 | -85 | -2.2% | 64,600 |
| 2018/01/17 | 3,910 | 3,915 | 3,815 | 3,835 | -65 | -1.7% | 32,200 |
| 2018/01/16 | 3,860 | 3,915 | 3,860 | 3,900 | -15 | -0.4% | 34,500 |
| 2018/01/15 | 3,890 | 3,935 | 3,875 | 3,915 | +60 | +1.6% | 40,200 |
| 2018/01/12 | 3,855 | 3,895 | 3,815 | 3,855 | -30 | -0.8% | 88,100 |
| 2018/01/11 | 3,875 | 3,885 | 3,825 | 3,885 | -5 | -0.1% | 40,400 |
| 2018/01/10 | 3,805 | 3,890 | 3,795 | 3,890 | +105 | +2.8% | 40,700 |
| 2018/01/09 | 3,830 | 3,830 | 3,745 | 3,785 | -65 | -1.7% | 83,800 |
| 2018/01/05 | 3,800 | 3,855 | 3,780 | 3,850 | +75 | +2% | 46,200 |
| 2018/01/04 | 3,780 | 3,800 | 3,730 | 3,775 | +50 | +1.3% | 37,500 |
| 2017/12/29 | 3,750 | 3,750 | 3,715 | 3,725 | ±0 | ±0% | 21,500 |
| 2017/12/28 | 3,780 | 3,815 | 3,710 | 3,725 | -70 | -1.8% | 40,800 |
| 2017/12/27 | 3,760 | 3,795 | 3,740 | 3,795 | +70 | +1.9% | 30,200 |
| 2017/12/26 | 3,715 | 3,750 | 3,715 | 3,725 | +10 | +0.3% | 30,700 |
| 2017/12/25 | 3,750 | 3,775 | 3,705 | 3,715 | -55 | -1.5% | 31,800 |
| 2017/12/22 | 3,800 | 3,830 | 3,750 | 3,770 | -30 | -0.8% | 72,800 |
| 2017/12/21 | 3,750 | 3,820 | 3,725 | 3,800 | +35 | +0.9% | 67,100 |
| 2017/12/20 | 3,710 | 3,780 | 3,705 | 3,765 | +55 | +1.5% | 55,700 |
| 2017/12/19 | 3,740 | 3,765 | 3,685 | 3,710 | ±0 | ±0% | 52,800 |
| 2017/12/18 | 3,680 | 3,735 | 3,665 | 3,710 | +75 | +2.1% | 68,400 |
| 2017/12/15 | 3,605 | 3,635 | 3,575 | 3,635 | +15 | +0.4% | 67,300 |
| 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 |
1651～
1700
件表示中 / 3586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 | 525,000円 | +21.0% | +89.3% | 2.29% | 14.53倍 | 1.31倍 |
|
関東の綿紡績先駆。繊維は「ＢＶＤ」製品が柱。精密加工研磨材が利益柱で、化学工業品も成長 |
| ＴＳＩ ＨＤ | 87,300円 | +3.0% | -33.5% | 2.18% | 15.56倍 | 0.66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 |
| ワールド | 193,200円 | +13.7% | - | 3.88% | 7.74倍 | 0.82倍 |
|
総合アパレル大手。ＳＣから百貨店内まで展開。「アンタイトル」他ブランド多数。１８年再上場 |
| 小松マテーレ | 78,600円 | +6.4% | +2.2% | 3.05% | 12.87倍 | 0.81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 |
| 三陽商 | 267,000円 | +1.9% | +6.8% | 4.68% | 9.79倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
