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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,265 | 3,280 | 3,245 | 3,265 | ±0 | ±0% | 28,600 |
| 2017/07/10 | 3,330 | 3,330 | 3,265 | 3,265 | -45 | -1.4% | 35,500 |
| 2017/07/07 | 3,260 | 3,320 | 3,260 | 3,310 | +25 | +0.8% | 49,300 |
| 2017/07/06 | 3,240 | 3,285 | 3,220 | 3,285 | +55 | +1.7% | 49,400 |
| 2017/07/05 | 3,180 | 3,230 | 3,170 | 3,230 | +45 | +1.4% | 38,300 |
| 2017/07/04 | 3,255 | 3,255 | 3,170 | 3,185 | -70 | -2.2% | 50,600 |
| 2017/07/03 | 3,155 | 3,265 | 3,155 | 3,255 | +100 | +3.2% | 67,400 |
| 2017/06/30 | 3,170 | 3,180 | 3,140 | 3,155 | -45 | -1.4% | 62,800 |
| 2017/06/29 | 3,245 | 3,250 | 3,195 | 3,200 | -30 | -0.9% | 44,300 |
| 2017/06/28 | 3,230 | 3,245 | 3,215 | 3,230 | ±0 | ±0% | 50,600 |
| 2017/06/27 | 3,285 | 3,295 | 3,200 | 3,230 | -50 | -1.5% | 74,800 |
| 2017/06/26 | 3,355 | 3,355 | 3,275 | 3,280 | -55 | -1.6% | 40,600 |
| 2017/06/23 | 3,330 | 3,400 | 3,315 | 3,335 | +15 | +0.5% | 99,000 |
| 2017/06/22 | 3,310 | 3,325 | 3,300 | 3,320 | +40 | +1.2% | 18,500 |
| 2017/06/21 | 3,300 | 3,315 | 3,270 | 3,280 | -10 | -0.3% | 29,500 |
| 2017/06/20 | 3,240 | 3,340 | 3,230 | 3,290 | +70 | +2.2% | 79,000 |
| 2017/06/19 | 3,220 | 3,235 | 3,195 | 3,220 | +15 | +0.5% | 70,600 |
| 2017/06/16 | 3,200 | 3,225 | 3,170 | 3,205 | +5 | +0.2% | 48,200 |
| 2017/06/15 | 3,245 | 3,255 | 3,190 | 3,200 | -45 | -1.4% | 38,100 |
| 2017/06/14 | 3,290 | 3,290 | 3,235 | 3,245 | -30 | -0.9% | 35,100 |
| 2017/06/13 | 3,275 | 3,305 | 3,265 | 3,275 | +10 | +0.3% | 44,600 |
| 2017/06/12 | 3,235 | 3,275 | 3,225 | 3,265 | +35 | +1.1% | 27,900 |
| 2017/06/09 | 3,250 | 3,275 | 3,225 | 3,230 | -55 | -1.7% | 54,200 |
| 2017/06/08 | 3,310 | 3,325 | 3,280 | 3,285 | -25 | -0.8% | 30,900 |
| 2017/06/07 | 3,325 | 3,325 | 3,300 | 3,310 | ±0 | ±0% | 33,000 |
| 2017/06/06 | 3,365 | 3,365 | 3,310 | 3,310 | -55 | -1.6% | 36,000 |
| 2017/06/05 | 3,305 | 3,375 | 3,305 | 3,365 | +60 | +1.8% | 67,300 |
| 2017/06/02 | 3,275 | 3,315 | 3,270 | 3,305 | +30 | +0.9% | 49,200 |
| 2017/06/01 | 3,275 | 3,315 | 3,275 | 3,275 | -15 | -0.5% | 41,800 |
| 2017/05/31 | 3,270 | 3,310 | 3,250 | 3,290 | +30 | +0.9% | 46,500 |
| 2017/05/30 | 3,210 | 3,270 | 3,185 | 3,260 | +65 | +2% | 41,300 |
| 2017/05/29 | 3,235 | 3,235 | 3,195 | 3,195 | -55 | -1.7% | 46,200 |
| 2017/05/26 | 3,260 | 3,275 | 3,250 | 3,250 | -15 | -0.5% | 56,900 |
| 2017/05/25 | 3,260 | 3,280 | 3,250 | 3,265 | +5 | +0.2% | 47,700 |
| 2017/05/24 | 3,265 | 3,270 | 3,235 | 3,260 | -10 | -0.3% | 73,900 |
| 2017/05/23 | 3,310 | 3,310 | 3,265 | 3,270 | -35 | -1.1% | 49,600 |
| 2017/05/22 | 3,305 | 3,315 | 3,275 | 3,305 | ±0 | ±0% | 31,000 |
| 2017/05/19 | 3,290 | 3,320 | 3,275 | 3,305 | +15 | +0.5% | 56,600 |
| 2017/05/18 | 3,240 | 3,310 | 3,235 | 3,290 | -20 | -0.6% | 64,100 |
| 2017/05/17 | 3,300 | 3,335 | 3,265 | 3,310 | +10 | +0.3% | 112,700 |
| 2017/05/16 | 3,200 | 3,315 | 3,200 | 3,300 | +105 | +3.3% | 194,100 |
| 2017/05/15 | 2,915 | 3,195 | 2,915 | 3,195 | +203 | +6.8% | 157,100 |
| 2017/05/12 | 3,110 | 3,135 | 2,910 | 2,992 | -153 | -4.9% | 134,300 |
| 2017/05/11 | 3,170 | 3,170 | 3,110 | 3,145 | -15 | -0.5% | 39,000 |
| 2017/05/10 | 3,130 | 3,170 | 3,130 | 3,160 | +35 | +1.1% | 65,900 |
| 2017/05/09 | 3,140 | 3,140 | 3,095 | 3,125 | -20 | -0.6% | 69,100 |
| 2017/05/08 | 3,090 | 3,160 | 3,090 | 3,145 | +65 | +2.1% | 68,500 |
| 2017/05/02 | 3,020 | 3,100 | 3,020 | 3,080 | +15 | +0.5% | 73,100 |
| 2017/05/01 | 3,035 | 3,075 | 3,010 | 3,065 | +25 | +0.8% | 45,700 |
| 2017/04/28 | 3,045 | 3,050 | 3,010 | 3,040 | +15 | +0.5% | 33,600 |
1801～
1850
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
