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 |
|---|---|---|---|---|---|---|---|
| 2017/01/05 | 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 |
| 2016/12/01 | 3,605 | 3,620 | 3,550 | 3,615 | +50 | +1.4% | 76,500 |
| 2016/11/30 | 3,545 | 3,575 | 3,530 | 3,565 | -15 | -0.4% | 38,600 |
| 2016/11/29 | 3,510 | 3,585 | 3,500 | 3,580 | +15 | +0.4% | 49,200 |
| 2016/11/28 | 3,480 | 3,580 | 3,465 | 3,565 | +30 | +0.8% | 60,200 |
| 2016/11/25 | 3,595 | 3,595 | 3,520 | 3,535 | -50 | -1.4% | 61,700 |
| 2016/11/24 | 3,605 | 3,605 | 3,550 | 3,585 | +5 | +0.1% | 44,900 |
| 2016/11/22 | 3,590 | 3,605 | 3,570 | 3,580 | -10 | -0.3% | 41,100 |
| 2016/11/21 | 3,600 | 3,640 | 3,560 | 3,590 | +60 | +1.7% | 55,600 |
| 2016/11/18 | 3,555 | 3,560 | 3,500 | 3,530 | -5 | -0.1% | 45,900 |
| 2016/11/17 | 3,410 | 3,550 | 3,410 | 3,535 | +135 | +4% | 95,300 |
| 2016/11/16 | 3,400 | 3,440 | 3,375 | 3,400 | +15 | +0.4% | 60,800 |
| 2016/11/15 | 3,435 | 3,440 | 3,335 | 3,385 | -75 | -2.2% | 78,800 |
| 2016/11/14 | 3,360 | 3,490 | 3,305 | 3,460 | +100 | +3% | 113,600 |
| 2016/11/11 | 3,575 | 3,625 | 3,330 | 3,360 | -205 | -5.8% | 182,900 |
| 2016/11/10 | 3,455 | 3,595 | 3,450 | 3,565 | +190 | +5.6% | 101,500 |
| 2016/11/09 | 3,425 | 3,450 | 3,320 | 3,375 | -50 | -1.5% | 118,600 |
| 2016/11/08 | 3,490 | 3,490 | 3,380 | 3,425 | -60 | -1.7% | 73,800 |
| 2016/11/07 | 3,480 | 3,495 | 3,415 | 3,485 | +45 | +1.3% | 123,200 |
| 2016/11/04 | 3,320 | 3,465 | 3,295 | 3,440 | +95 | +2.8% | 170,600 |
| 2016/11/02 | 3,380 | 3,380 | 3,325 | 3,345 | -25 | -0.7% | 90,700 |
| 2016/11/01 | 3,310 | 3,370 | 3,300 | 3,370 | +45 | +1.4% | 80,300 |
| 2016/10/31 | 3,295 | 3,390 | 3,265 | 3,325 | +40 | +1.2% | 212,300 |
| 2016/10/28 | 3,220 | 3,360 | 3,190 | 3,285 | +70 | +2.2% | 123,900 |
| 2016/10/27 | 3,230 | 3,240 | 3,195 | 3,215 | ±0 | ±0% | 36,800 |
| 2016/10/26 | 3,170 | 3,245 | 3,170 | 3,215 | +50 | +1.6% | 58,300 |
| 2016/10/25 | 3,165 | 3,185 | 3,145 | 3,165 | +5 | +0.2% | 51,900 |
| 2016/10/24 | 3,150 | 3,215 | 3,150 | 3,160 | +10 | +0.3% | 64,600 |
| 2016/10/21 | 3,150 | 3,225 | 3,135 | 3,150 | +25 | +0.8% | 113,700 |
2101～
2150
件表示中 / 3758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 | 611,000円 | +7.7% | +7.9% | 2.45% | 14.63倍 | 1.45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 |
| 帝繊維 | 310,000円 | +15.9% | +31.8% | 1.77% | 18.98倍 | 1.20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 |
| ＴＳＩ ＨＤ | 106,600円 | -2.3% | +189.0% | 3.75% | 14.83倍 | 0.58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 |
| 三陽商 | 322,500円 | +3.3% | +16.8% | 4.31% | 8.40倍 | 0.88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 |
| 小松マテーレ | 76,200円 | +3.7% | -4.9% | 3.41% | 14.25倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
