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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 135 | 135 | 128 | 128 | -6 | -4.5% | 721,000 |
| 2010/07/29 | 131 | 135 | 131 | 134 | +2 | +1.5% | 404,000 |
| 2010/07/28 | 130 | 132 | 130 | 132 | +3 | +2.3% | 377,000 |
| 2010/07/27 | 127 | 131 | 127 | 129 | +4 | +3.2% | 522,000 |
| 2010/07/26 | 126 | 126 | 124 | 125 | ±0 | ±0% | 190,000 |
| 2010/07/23 | 122 | 125 | 120 | 125 | +5 | +4.2% | 281,000 |
| 2010/07/22 | 121 | 123 | 120 | 120 | -1 | -0.8% | 115,000 |
| 2010/07/21 | 123 | 123 | 121 | 121 | -2 | -1.6% | 145,000 |
| 2010/07/20 | 121 | 123 | 121 | 123 | ±0 | ±0% | 102,000 |
| 2010/07/16 | 123 | 124 | 121 | 123 | -1 | -0.8% | 154,000 |
| 2010/07/15 | 126 | 126 | 124 | 124 | -1 | -0.8% | 269,000 |
| 2010/07/14 | 125 | 128 | 123 | 125 | +3 | +2.5% | 616,000 |
| 2010/07/13 | 124 | 125 | 122 | 122 | -2 | -1.6% | 379,000 |
| 2010/07/12 | 125 | 126 | 124 | 124 | -2 | -1.6% | 214,000 |
| 2010/07/09 | 125 | 126 | 124 | 126 | +1 | +0.8% | 235,000 |
| 2010/07/08 | 127 | 127 | 125 | 125 | +2 | +1.6% | 213,000 |
| 2010/07/07 | 125 | 125 | 122 | 123 | -2 | -1.6% | 179,000 |
| 2010/07/06 | 124 | 125 | 121 | 125 | +1 | +0.8% | 276,000 |
| 2010/07/05 | 121 | 125 | 121 | 124 | +1 | +0.8% | 243,000 |
| 2010/07/02 | 122 | 124 | 121 | 123 | +2 | +1.7% | 196,000 |
| 2010/07/01 | 121 | 123 | 119 | 121 | -1 | -0.8% | 342,000 |
| 2010/06/30 | 123 | 123 | 120 | 122 | -4 | -3.2% | 471,000 |
| 2010/06/29 | 127 | 129 | 124 | 126 | -2 | -1.6% | 372,000 |
| 2010/06/28 | 130 | 130 | 127 | 128 | -1 | -0.8% | 371,000 |
| 2010/06/25 | 133 | 133 | 129 | 129 | -7 | -5.1% | 852,000 |
| 2010/06/24 | 138 | 138 | 135 | 136 | -4 | -2.9% | 336,000 |
| 2010/06/23 | 135 | 141 | 134 | 140 | +4 | +2.9% | 1,087,000 |
| 2010/06/22 | 136 | 137 | 135 | 136 | ±0 | ±0% | 355,000 |
| 2010/06/21 | 137 | 138 | 136 | 136 | -2 | -1.4% | 451,000 |
| 2010/06/18 | 139 | 140 | 137 | 138 | +2 | +1.5% | 500,000 |
| 2010/06/17 | 138 | 138 | 134 | 136 | -2 | -1.4% | 246,000 |
| 2010/06/16 | 138 | 139 | 137 | 138 | +3 | +2.2% | 363,000 |
| 2010/06/15 | 136 | 136 | 134 | 135 | +1 | +0.7% | 211,000 |
| 2010/06/14 | 134 | 135 | 133 | 134 | +4 | +3.1% | 329,000 |
| 2010/06/11 | 132 | 132 | 130 | 130 | +1 | +0.8% | 462,000 |
| 2010/06/10 | 129 | 130 | 127 | 129 | ±0 | ±0% | 466,000 |
| 2010/06/09 | 133 | 133 | 128 | 129 | -3 | -2.3% | 513,000 |
| 2010/06/08 | 132 | 134 | 131 | 132 | ±0 | ±0% | 353,000 |
| 2010/06/07 | 135 | 135 | 132 | 132 | -6 | -4.3% | 360,000 |
| 2010/06/04 | 138 | 140 | 136 | 138 | ±0 | ±0% | 527,000 |
| 2010/06/03 | 138 | 139 | 136 | 138 | +3 | +2.2% | 544,000 |
| 2010/06/02 | 137 | 138 | 135 | 135 | -3 | -2.2% | 273,000 |
| 2010/06/01 | 138 | 139 | 137 | 138 | -1 | -0.7% | 313,000 |
| 2010/05/31 | 137 | 141 | 136 | 139 | +2 | +1.5% | 934,000 |
| 2010/05/28 | 139 | 139 | 135 | 137 | +2 | +1.5% | 439,000 |
| 2010/05/27 | 132 | 136 | 131 | 135 | +2 | +1.5% | 542,000 |
| 2010/05/26 | 135 | 135 | 130 | 133 | +1 | +0.8% | 911,000 |
| 2010/05/25 | 137 | 138 | 131 | 132 | -6 | -4.3% | 791,000 |
| 2010/05/24 | 142 | 142 | 136 | 138 | -3 | -2.1% | 756,000 |
| 2010/05/21 | 138 | 141 | 137 | 141 | -2 | -1.4% | 726,000 |
3601～
3650
件表示中 / 3682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 | 453,500円 | +22.7% | +101.5% | 2.87% | 11.96倍 | 1.13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 |
| 片 倉 | 213,400円 | +3.0% | +0.3% | 2.34% | 17.22倍 | 0.80倍 |
|
１８７３年繊維で発祥。医薬品、機械も。賃貸・商業施設など不動産が柱。総還元性向６０％目安 |
| 帝繊維 | 240,800円 | +15.9% | +31.8% | 2.28% | 14.74倍 | 0.93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 | 270,700円 | +3.3% | +16.8% | 5.13% | 7.04倍 | 0.74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 | 75,500円 | +6.4% | +9.7% | 3.18% | 11.52倍 | 0.77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
