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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 3,835 | 3,960 | 3,835 | 3,950 | +125 | +3.3% | 29,400 |
| 2018/04/03 | 3,790 | 3,850 | 3,785 | 3,825 | +30 | +0.8% | 20,900 |
| 2018/04/02 | 3,900 | 3,915 | 3,785 | 3,795 | -65 | -1.7% | 25,700 |
| 2018/03/30 | 3,880 | 3,890 | 3,800 | 3,860 | +45 | +1.2% | 26,400 |
| 2018/03/29 | 3,855 | 3,885 | 3,770 | 3,815 | +15 | +0.4% | 28,600 |
| 2018/03/28 | 3,845 | 3,845 | 3,740 | 3,800 | -65 | -1.7% | 26,400 |
| 2018/03/27 | 3,845 | 3,880 | 3,835 | 3,865 | +90 | +2.4% | 30,300 |
| 2018/03/26 | 3,765 | 3,790 | 3,695 | 3,775 | +5 | +0.1% | 48,100 |
| 2018/03/23 | 3,880 | 3,880 | 3,735 | 3,770 | -145 | -3.7% | 41,500 |
| 2018/03/22 | 3,905 | 3,935 | 3,880 | 3,915 | -5 | -0.1% | 38,500 |
| 2018/03/20 | 3,920 | 3,945 | 3,900 | 3,920 | -15 | -0.4% | 21,100 |
| 2018/03/19 | 3,980 | 4,005 | 3,910 | 3,935 | -85 | -2.1% | 24,000 |
| 2018/03/16 | 4,060 | 4,080 | 4,005 | 4,020 | -70 | -1.7% | 26,500 |
| 2018/03/15 | 4,115 | 4,115 | 4,045 | 4,090 | -30 | -0.7% | 31,300 |
| 2018/03/14 | 4,140 | 4,180 | 4,115 | 4,120 | -45 | -1.1% | 22,300 |
| 2018/03/13 | 4,125 | 4,195 | 4,125 | 4,165 | +5 | +0.1% | 43,100 |
| 2018/03/12 | 4,200 | 4,230 | 4,130 | 4,160 | -35 | -0.8% | 30,000 |
| 2018/03/09 | 4,315 | 4,340 | 4,185 | 4,195 | -65 | -1.5% | 46,400 |
| 2018/03/08 | 4,315 | 4,325 | 4,225 | 4,260 | -30 | -0.7% | 36,500 |
| 2018/03/07 | 4,305 | 4,355 | 4,255 | 4,290 | -30 | -0.7% | 44,400 |
| 2018/03/06 | 4,235 | 4,380 | 4,235 | 4,320 | +140 | +3.3% | 64,000 |
| 2018/03/05 | 4,185 | 4,225 | 4,145 | 4,180 | -30 | -0.7% | 38,700 |
| 2018/03/02 | 4,110 | 4,270 | 4,100 | 4,210 | +60 | +1.4% | 80,600 |
| 2018/03/01 | 4,295 | 4,330 | 4,115 | 4,150 | -145 | -3.4% | 96,100 |
| 2018/02/28 | 4,330 | 4,395 | 4,285 | 4,295 | -70 | -1.6% | 71,300 |
| 2018/02/27 | 4,420 | 4,420 | 4,330 | 4,365 | -65 | -1.5% | 41,500 |
| 2018/02/26 | 4,425 | 4,465 | 4,340 | 4,430 | +30 | +0.7% | 48,600 |
| 2018/02/23 | 4,400 | 4,405 | 4,350 | 4,400 | +15 | +0.3% | 25,800 |
| 2018/02/22 | 4,280 | 4,430 | 4,265 | 4,385 | +75 | +1.7% | 61,500 |
| 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 |
1751～
1800
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
