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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 3,140 | 3,170 | 3,095 | 3,110 | -25 | -0.8% | 33,600 |
| 2018/08/27 | 3,085 | 3,160 | 3,080 | 3,135 | +40 | +1.3% | 31,600 |
| 2018/08/24 | 3,095 | 3,130 | 3,075 | 3,095 | +30 | +1% | 24,500 |
| 2018/08/23 | 3,075 | 3,090 | 3,040 | 3,065 | -10 | -0.3% | 27,000 |
| 2018/08/22 | 3,035 | 3,090 | 3,025 | 3,075 | +65 | +2.2% | 18,200 |
| 2018/08/21 | 3,040 | 3,045 | 3,005 | 3,010 | -10 | -0.3% | 30,200 |
| 2018/08/20 | 3,035 | 3,060 | 3,015 | 3,020 | -45 | -1.5% | 32,400 |
| 2018/08/17 | 3,055 | 3,075 | 3,035 | 3,065 | +35 | +1.2% | 16,200 |
| 2018/08/16 | 3,055 | 3,070 | 3,025 | 3,030 | -65 | -2.1% | 43,300 |
| 2018/08/15 | 3,155 | 3,165 | 3,075 | 3,095 | -75 | -2.4% | 33,200 |
| 2018/08/14 | 3,175 | 3,185 | 3,145 | 3,170 | -10 | -0.3% | 38,100 |
| 2018/08/13 | 3,245 | 3,255 | 3,180 | 3,180 | -25 | -0.8% | 64,700 |
| 2018/08/10 | 3,240 | 3,240 | 3,195 | 3,205 | -70 | -2.1% | 65,700 |
| 2018/08/09 | 3,260 | 3,300 | 3,240 | 3,275 | +5 | +0.2% | 28,200 |
| 2018/08/08 | 3,285 | 3,310 | 3,250 | 3,270 | -30 | -0.9% | 65,000 |
| 2018/08/07 | 3,290 | 3,330 | 3,285 | 3,300 | +45 | +1.4% | 41,900 |
| 2018/08/06 | 3,270 | 3,290 | 3,205 | 3,255 | -85 | -2.5% | 90,400 |
| 2018/08/03 | 3,200 | 3,370 | 3,200 | 3,340 | +195 | +6.2% | 127,500 |
| 2018/08/02 | 3,200 | 3,280 | 3,125 | 3,145 | -5 | -0.2% | 82,900 |
| 2018/08/01 | 3,120 | 3,160 | 3,100 | 3,150 | +25 | +0.8% | 74,900 |
| 2018/07/31 | 3,500 | 3,560 | 3,045 | 3,125 | -345 | -9.9% | 205,700 |
| 2018/07/30 | 3,475 | 3,495 | 3,420 | 3,470 | +5 | +0.1% | 68,800 |
| 2018/07/27 | 3,450 | 3,505 | 3,445 | 3,465 | -30 | -0.9% | 53,600 |
| 2018/07/26 | 3,440 | 3,510 | 3,435 | 3,495 | +55 | +1.6% | 51,800 |
| 2018/07/25 | 3,475 | 3,475 | 3,425 | 3,440 | -40 | -1.1% | 76,000 |
| 2018/07/24 | 3,560 | 3,560 | 3,465 | 3,480 | -80 | -2.2% | 69,800 |
| 2018/07/23 | 3,500 | 3,580 | 3,465 | 3,560 | +25 | +0.7% | 67,700 |
| 2018/07/20 | 3,575 | 3,590 | 3,530 | 3,535 | -40 | -1.1% | 21,300 |
| 2018/07/19 | 3,565 | 3,590 | 3,530 | 3,575 | +10 | +0.3% | 28,600 |
| 2018/07/18 | 3,595 | 3,615 | 3,555 | 3,565 | ±0 | ±0% | 25,900 |
| 2018/07/17 | 3,600 | 3,630 | 3,560 | 3,565 | -55 | -1.5% | 30,500 |
| 2018/07/13 | 3,565 | 3,635 | 3,510 | 3,620 | +100 | +2.8% | 63,300 |
| 2018/07/12 | 3,560 | 3,565 | 3,505 | 3,520 | +5 | +0.1% | 17,600 |
| 2018/07/11 | 3,530 | 3,555 | 3,460 | 3,515 | -35 | -1% | 27,800 |
| 2018/07/10 | 3,605 | 3,640 | 3,550 | 3,550 | -55 | -1.5% | 27,100 |
| 2018/07/09 | 3,505 | 3,610 | 3,480 | 3,605 | +110 | +3.1% | 24,300 |
| 2018/07/06 | 3,510 | 3,530 | 3,465 | 3,495 | +5 | +0.1% | 28,100 |
| 2018/07/05 | 3,535 | 3,550 | 3,480 | 3,490 | -50 | -1.4% | 24,300 |
| 2018/07/04 | 3,530 | 3,560 | 3,515 | 3,540 | -5 | -0.1% | 17,900 |
| 2018/07/03 | 3,555 | 3,565 | 3,505 | 3,545 | +10 | +0.3% | 27,500 |
| 2018/07/02 | 3,600 | 3,605 | 3,525 | 3,535 | -65 | -1.8% | 45,600 |
| 2018/06/29 | 3,635 | 3,650 | 3,590 | 3,600 | +5 | +0.1% | 25,200 |
| 2018/06/28 | 3,600 | 3,625 | 3,560 | 3,595 | -30 | -0.8% | 44,400 |
| 2018/06/27 | 3,585 | 3,645 | 3,565 | 3,625 | +40 | +1.1% | 22,300 |
| 2018/06/26 | 3,515 | 3,610 | 3,505 | 3,585 | +40 | +1.1% | 41,800 |
| 2018/06/25 | 3,615 | 3,615 | 3,535 | 3,545 | -80 | -2.2% | 41,000 |
| 2018/06/22 | 3,660 | 3,670 | 3,620 | 3,625 | -20 | -0.5% | 44,800 |
| 2018/06/21 | 3,710 | 3,735 | 3,640 | 3,645 | -65 | -1.8% | 40,700 |
| 2018/06/20 | 3,715 | 3,715 | 3,630 | 3,710 | +20 | +0.5% | 28,900 |
| 2018/06/19 | 3,740 | 3,760 | 3,665 | 3,690 | -80 | -2.1% | 43,700 |
1651～
1700
件表示中 / 3715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 | 517,000円 | +7.7% | +7.9% | 2.90% | 12.45倍 | 1.23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 |
| ＴＳＩ ＨＤ | 105,000円 | -2.3% | +189.0% | 3.81% | 17.27倍 | 0.67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 |
| 帝繊維 | 267,400円 | +15.9% | +31.8% | 2.06% | 16.37倍 | 1.04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 | 288,800円 | +3.3% | +16.8% | 4.81% | 7.52倍 | 0.78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 |
| ＴＥＮＴＩＡＬ | 418,500円 | -49.3% | - | 0.00% | 99.29倍 | 13.66倍 |
|
健康維持など高付加価値の機能性寝衣が柱、寝具、サンダルも。販路は自社ＥＣ軸。実店舗も展開 |
市場注目の銘柄
チャート関連のコラム
