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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 3,500 | 3,530 | 3,460 | 3,480 | +30 | +0.9% | 111,900 |
| 2017/11/02 | 3,510 | 3,530 | 3,445 | 3,450 | -60 | -1.7% | 117,700 |
| 2017/11/01 | 3,610 | 3,650 | 3,500 | 3,510 | -65 | -1.8% | 166,700 |
| 2017/10/31 | 4,010 | 4,100 | 3,555 | 3,575 | -415 | -10.4% | 266,800 |
| 2017/10/30 | 4,030 | 4,060 | 3,945 | 3,990 | -15 | -0.4% | 164,300 |
| 2017/10/27 | 3,980 | 4,020 | 3,955 | 4,005 | +30 | +0.8% | 52,200 |
| 2017/10/26 | 3,910 | 3,990 | 3,800 | 3,975 | +55 | +1.4% | 55,100 |
| 2017/10/25 | 3,965 | 3,995 | 3,915 | 3,920 | -45 | -1.1% | 63,500 |
| 2017/10/24 | 3,900 | 3,970 | 3,890 | 3,965 | +60 | +1.5% | 34,500 |
| 2017/10/23 | 3,920 | 3,955 | 3,895 | 3,905 | +10 | +0.3% | 40,900 |
| 2017/10/20 | 3,860 | 3,925 | 3,860 | 3,895 | +10 | +0.3% | 34,600 |
| 2017/10/19 | 3,875 | 3,900 | 3,850 | 3,885 | +10 | +0.3% | 29,500 |
| 2017/10/18 | 3,870 | 3,895 | 3,855 | 3,875 | +5 | +0.1% | 31,300 |
| 2017/10/17 | 3,860 | 3,885 | 3,840 | 3,870 | ±0 | ±0% | 39,600 |
| 2017/10/16 | 3,890 | 3,920 | 3,865 | 3,870 | -40 | -1% | 31,000 |
| 2017/10/13 | 3,875 | 3,985 | 3,875 | 3,910 | +50 | +1.3% | 58,600 |
| 2017/10/12 | 3,910 | 3,910 | 3,845 | 3,860 | -40 | -1% | 28,800 |
| 2017/10/11 | 3,900 | 3,920 | 3,870 | 3,900 | +10 | +0.3% | 42,500 |
| 2017/10/10 | 3,785 | 3,890 | 3,785 | 3,890 | +120 | +3.2% | 52,300 |
| 2017/10/06 | 3,815 | 3,815 | 3,750 | 3,770 | -60 | -1.6% | 51,300 |
| 2017/10/05 | 3,850 | 3,865 | 3,825 | 3,830 | -25 | -0.6% | 14,400 |
| 2017/10/04 | 3,915 | 3,925 | 3,845 | 3,855 | -55 | -1.4% | 27,800 |
| 2017/10/03 | 3,935 | 3,945 | 3,895 | 3,910 | +15 | +0.4% | 49,300 |
| 2017/10/02 | 3,920 | 3,945 | 3,880 | 3,895 | +15 | +0.4% | 50,100 |
| 2017/09/29 | 3,850 | 3,910 | 3,835 | 3,880 | +45 | +1.2% | 51,800 |
| 2017/09/28 | 3,760 | 3,845 | 3,740 | 3,835 | +85 | +2.3% | 55,200 |
| 2017/09/27 | 3,750 | 3,760 | 3,720 | 3,750 | +5 | +0.1% | 17,900 |
| 2017/09/26 | 3,700 | 3,745 | 3,690 | 3,745 | +15 | +0.4% | 34,900 |
| 2017/09/25 | 3,660 | 3,735 | 3,645 | 3,730 | +80 | +2.2% | 27,300 |
| 2017/09/22 | 3,700 | 3,700 | 3,650 | 3,650 | -30 | -0.8% | 21,200 |
| 2017/09/21 | 3,670 | 3,705 | 3,665 | 3,680 | +10 | +0.3% | 22,300 |
| 2017/09/20 | 3,750 | 3,750 | 3,670 | 3,670 | -90 | -2.4% | 35,200 |
| 2017/09/19 | 3,720 | 3,770 | 3,715 | 3,760 | +45 | +1.2% | 36,900 |
| 2017/09/15 | 3,680 | 3,730 | 3,680 | 3,715 | +35 | +1% | 45,600 |
| 2017/09/14 | 3,710 | 3,760 | 3,645 | 3,680 | -55 | -1.5% | 54,600 |
| 2017/09/13 | 3,685 | 3,745 | 3,645 | 3,735 | -15 | -0.4% | 102,100 |
| 2017/09/12 | 3,740 | 3,765 | 3,705 | 3,750 | +45 | +1.2% | 66,300 |
| 2017/09/11 | 3,705 | 3,740 | 3,695 | 3,705 | +20 | +0.5% | 26,000 |
| 2017/09/08 | 3,665 | 3,720 | 3,645 | 3,685 | +25 | +0.7% | 67,800 |
| 2017/09/07 | 3,540 | 3,670 | 3,515 | 3,660 | +140 | +4% | 93,300 |
| 2017/09/06 | 3,460 | 3,530 | 3,350 | 3,520 | +30 | +0.9% | 52,000 |
| 2017/09/05 | 3,465 | 3,555 | 3,465 | 3,490 | +30 | +0.9% | 76,400 |
| 2017/09/04 | 3,495 | 3,495 | 3,430 | 3,460 | -65 | -1.8% | 52,100 |
| 2017/09/01 | 3,390 | 3,545 | 3,365 | 3,525 | +165 | +4.9% | 88,700 |
| 2017/08/31 | 3,405 | 3,405 | 3,345 | 3,360 | -20 | -0.6% | 49,300 |
| 2017/08/30 | 3,390 | 3,400 | 3,345 | 3,380 | ±0 | ±0% | 35,100 |
| 2017/08/29 | 3,380 | 3,395 | 3,340 | 3,380 | ±0 | ±0% | 34,900 |
| 2017/08/28 | 3,435 | 3,465 | 3,375 | 3,380 | -10 | -0.3% | 46,200 |
| 2017/08/25 | 3,375 | 3,405 | 3,370 | 3,390 | +10 | +0.3% | 23,400 |
| 2017/08/24 | 3,355 | 3,390 | 3,350 | 3,380 | +35 | +1% | 32,000 |
1851～
1900
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
