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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,295 | 3,315 | 3,270 | 3,285 | +25 | +0.8% | 62,900 |
| 2017/02/14 | 3,270 | 3,300 | 3,255 | 3,260 | -10 | -0.3% | 67,600 |
| 2017/02/13 | 3,235 | 3,280 | 3,235 | 3,270 | +55 | +1.7% | 49,700 |
| 2017/02/10 | 3,260 | 3,265 | 3,195 | 3,215 | -25 | -0.8% | 77,200 |
| 2017/02/09 | 3,260 | 3,285 | 3,230 | 3,240 | -40 | -1.2% | 56,700 |
| 2017/02/08 | 3,255 | 3,280 | 3,225 | 3,280 | +40 | +1.2% | 38,700 |
| 2017/02/07 | 3,250 | 3,255 | 3,210 | 3,240 | -20 | -0.6% | 55,800 |
| 2017/02/06 | 3,300 | 3,330 | 3,255 | 3,260 | -50 | -1.5% | 63,900 |
| 2017/02/03 | 3,340 | 3,365 | 3,290 | 3,310 | -45 | -1.3% | 65,700 |
| 2017/02/02 | 3,360 | 3,375 | 3,325 | 3,355 | -5 | -0.1% | 101,100 |
| 2017/02/01 | 3,400 | 3,410 | 3,265 | 3,360 | ±0 | ±0% | 163,000 |
| 2017/01/31 | 3,535 | 3,590 | 3,300 | 3,360 | -175 | -5% | 245,300 |
| 2017/01/30 | 3,530 | 3,565 | 3,525 | 3,535 | ±0 | ±0% | 61,800 |
| 2017/01/27 | 3,575 | 3,575 | 3,515 | 3,535 | -25 | -0.7% | 48,900 |
| 2017/01/26 | 3,555 | 3,575 | 3,490 | 3,560 | +45 | +1.3% | 77,900 |
| 2017/01/25 | 3,495 | 3,525 | 3,465 | 3,515 | +65 | +1.9% | 48,100 |
| 2017/01/24 | 3,485 | 3,485 | 3,430 | 3,450 | -45 | -1.3% | 50,200 |
| 2017/01/23 | 3,435 | 3,525 | 3,425 | 3,495 | +55 | +1.6% | 58,600 |
| 2017/01/20 | 3,455 | 3,495 | 3,425 | 3,440 | -15 | -0.4% | 45,900 |
| 2017/01/19 | 3,430 | 3,465 | 3,420 | 3,455 | +55 | +1.6% | 25,200 |
| 2017/01/18 | 3,385 | 3,420 | 3,365 | 3,400 | -20 | -0.6% | 37,800 |
| 2017/01/17 | 3,450 | 3,455 | 3,415 | 3,420 | -45 | -1.3% | 34,700 |
| 2017/01/16 | 3,475 | 3,485 | 3,435 | 3,465 | -10 | -0.3% | 29,300 |
| 2017/01/13 | 3,460 | 3,495 | 3,460 | 3,475 | -10 | -0.3% | 77,400 |
| 2017/01/12 | 3,505 | 3,525 | 3,450 | 3,485 | -20 | -0.6% | 79,100 |
| 2017/01/11 | 3,465 | 3,515 | 3,450 | 3,505 | +55 | +1.6% | 59,800 |
| 2017/01/10 | 3,440 | 3,490 | 3,415 | 3,450 | +55 | +1.6% | 102,200 |
| 2017/01/06 | 3,405 | 3,410 | 3,325 | 3,395 | -60 | -1.7% | 120,900 |
| 2017/01/05 | 3,425 | 3,470 | 3,375 | 3,455 | +100 | +3% | 121,100 |
| 2017/01/04 | 3,335 | 3,355 | 3,295 | 3,355 | +35 | +1.1% | 89,800 |
| 2016/12/30 | 3,305 | 3,350 | 3,270 | 3,320 | -5 | -0.2% | 46,200 |
| 2016/12/29 | 3,350 | 3,370 | 3,310 | 3,325 | -25 | -0.7% | 54,600 |
| 2016/12/28 | 3,345 | 3,435 | 3,330 | 3,350 | +35 | +1.1% | 85,600 |
| 2016/12/27 | 3,300 | 3,370 | 3,285 | 3,315 | +40 | +1.2% | 64,800 |
| 2016/12/26 | 3,245 | 3,300 | 3,225 | 3,275 | +40 | +1.2% | 69,100 |
| 2016/12/22 | 3,180 | 3,235 | 3,170 | 3,235 | +40 | +1.3% | 47,700 |
| 2016/12/21 | 3,235 | 3,240 | 3,190 | 3,195 | -75 | -2.3% | 108,100 |
| 2016/12/20 | 3,240 | 3,275 | 3,220 | 3,270 | +30 | +0.9% | 53,700 |
| 2016/12/19 | 3,300 | 3,300 | 3,215 | 3,240 | -115 | -3.4% | 94,200 |
| 2016/12/16 | 3,295 | 3,365 | 3,260 | 3,355 | +90 | +2.8% | 92,700 |
| 2016/12/15 | 3,350 | 3,365 | 3,260 | 3,265 | -95 | -2.8% | 99,400 |
| 2016/12/14 | 3,435 | 3,435 | 3,355 | 3,360 | -45 | -1.3% | 60,400 |
| 2016/12/13 | 3,335 | 3,405 | 3,300 | 3,405 | +90 | +2.7% | 77,900 |
| 2016/12/12 | 3,360 | 3,380 | 3,290 | 3,315 | +10 | +0.3% | 88,000 |
| 2016/12/09 | 3,195 | 3,315 | 3,195 | 3,305 | +40 | +1.2% | 108,700 |
| 2016/12/08 | 3,300 | 3,315 | 3,215 | 3,265 | -40 | -1.2% | 155,100 |
| 2016/12/07 | 3,335 | 3,355 | 3,275 | 3,305 | +10 | +0.3% | 109,800 |
| 2016/12/06 | 3,415 | 3,450 | 3,280 | 3,295 | -135 | -3.9% | 169,500 |
| 2016/12/05 | 3,455 | 3,490 | 3,355 | 3,430 | -60 | -1.7% | 75,300 |
| 2016/12/02 | 3,570 | 3,590 | 3,480 | 3,490 | -125 | -3.5% | 69,300 |
1901～
1950
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
