富士興産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 83 | 85 | 83 | 84 | ±0 | ±0% | 113,000 |
| 2010/06/17 | 85 | 85 | 83 | 84 | ±0 | ±0% | 103,000 |
| 2010/06/16 | 87 | 88 | 84 | 84 | -2 | -2.3% | 995,000 |
| 2010/06/15 | 84 | 86 | 83 | 86 | +5 | +6.2% | 1,051,000 |
| 2010/06/14 | 82 | 83 | 81 | 81 | ±0 | ±0% | 164,000 |
| 2010/06/11 | 82 | 85 | 80 | 81 | +1 | +1.3% | 790,000 |
| 2010/06/10 | 79 | 80 | 78 | 80 | +1 | +1.3% | 112,000 |
| 2010/06/09 | 81 | 82 | 78 | 79 | -2 | -2.5% | 222,000 |
| 2010/06/08 | 77 | 83 | 76 | 81 | +4 | +5.2% | 1,122,000 |
| 2010/06/07 | 78 | 79 | 77 | 77 | -5 | -6.1% | 286,000 |
| 2010/06/04 | 81 | 86 | 81 | 82 | +1 | +1.2% | 1,750,000 |
| 2010/06/03 | 79 | 81 | 78 | 81 | +3 | +3.8% | 355,000 |
| 2010/06/02 | 78 | 79 | 77 | 78 | -1 | -1.3% | 214,000 |
| 2010/06/01 | 80 | 80 | 78 | 79 | ±0 | ±0% | 280,000 |
| 2010/05/31 | 79 | 80 | 78 | 79 | ±0 | ±0% | 172,000 |
| 2010/05/28 | 80 | 81 | 78 | 79 | ±0 | ±0% | 661,000 |
| 2010/05/27 | 74 | 80 | 73 | 79 | +5 | +6.8% | 1,604,000 |
| 2010/05/26 | 72 | 75 | 72 | 74 | +2 | +2.8% | 742,000 |
| 2010/05/25 | 77 | 77 | 72 | 72 | -5 | -6.5% | 720,000 |
| 2010/05/24 | 79 | 79 | 76 | 77 | -2 | -2.5% | 743,000 |
| 2010/05/21 | 77 | 79 | 76 | 79 | -1 | -1.3% | 664,000 |
| 2010/05/20 | 81 | 85 | 79 | 80 | -1 | -1.2% | 863,000 |
| 2010/05/19 | 77 | 82 | 77 | 81 | ±0 | ±0% | 670,000 |
| 2010/05/18 | 87 | 88 | 79 | 81 | -7 | -8% | 1,381,000 |
| 2010/05/17 | 91 | 95 | 87 | 88 | +1 | +1.1% | 2,282,000 |
| 2010/05/14 | 88 | 89 | 87 | 87 | -2 | -2.2% | 443,000 |
| 2010/05/13 | 86 | 93 | 85 | 89 | +4 | +4.7% | 1,790,000 |
| 2010/05/12 | 87 | 87 | 84 | 85 | ±0 | ±0% | 607,000 |
| 2010/05/11 | 92 | 93 | 85 | 85 | -4 | -4.5% | 1,028,000 |
| 2010/05/10 | 87 | 89 | 87 | 89 | +2 | +2.3% | 461,000 |
| 2010/05/07 | 87 | 89 | 85 | 87 | -7 | -7.4% | 1,563,000 |
| 2010/05/06 | 93 | 95 | 92 | 94 | -1 | -1.1% | 733,000 |
| 2010/04/30 | 94 | 101 | 94 | 95 | +1 | +1.1% | 3,029,000 |
| 2010/04/28 | 94 | 95 | 93 | 94 | -1 | -1.1% | 617,000 |
| 2010/04/27 | 95 | 97 | 95 | 95 | ±0 | ±0% | 623,000 |
| 2010/04/26 | 97 | 98 | 95 | 95 | -1 | -1% | 1,335,000 |
| 2010/04/23 | 95 | 97 | 94 | 96 | -1 | -1% | 1,118,000 |
| 2010/04/22 | 93 | 98 | 92 | 97 | +4 | +4.3% | 2,109,000 |
| 2010/04/21 | 94 | 95 | 93 | 93 | +1 | +1.1% | 1,475,000 |
| 2010/04/20 | 96 | 96 | 92 | 92 | -4 | -4.2% | 1,373,000 |
| 2010/04/19 | 94 | 96 | 92 | 96 | -2 | -2% | 2,206,000 |
| 2010/04/16 | 100 | 101 | 95 | 98 | -6 | -5.8% | 7,733,000 |
| 2010/04/15 | 88 | 109 | 88 | 104 | +17 | +19.5% | 34,906,000 |
| 2010/04/14 | 85 | 87 | 84 | 87 | +1 | +1.2% | 660,000 |
| 2010/04/13 | 86 | 87 | 84 | 86 | ±0 | ±0% | 494,000 |
| 2010/04/12 | 87 | 87 | 85 | 86 | +1 | +1.2% | 758,000 |
| 2010/04/09 | 84 | 89 | 84 | 85 | +1 | +1.2% | 1,808,000 |
| 2010/04/08 | 84 | 85 | 82 | 84 | +1 | +1.2% | 862,000 |
| 2010/04/07 | 84 | 85 | 83 | 83 | -1 | -1.2% | 663,000 |
| 2010/04/06 | 86 | 87 | 83 | 84 | -1 | -1.2% | 900,000 |
3401～
3450
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「富士興」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 |
|---|---|---|---|---|---|---|---|---|
| 富士興 | 177,800円 | +1.3% | +161.7% | 5.40% | 18.58倍 | 1.24倍 |
|
ＥＮＥＯＳ系の石油販社。軽油、灯油、Ａ重油が主力。北海道でＬＰガス小売り、建機レンタルも |
| クワザワＨＤ | 100,100円 | +1.1% | +1.6% | 1.00% | 23.16倍 | 1.02倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
| 蔵王産業 | 254,800円 | +1.9% | +7.0% | 3.92% | 15.37倍 | 1.08倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
| ＢＲＵＮＯ | 104,000円 | - | - | 0.38% | 23.31倍 | 2.82倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
| 小津産業 | 177,800円 | -3.6% | +13.6% | 1.41% | 28.72倍 | 0.82倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
市場注目の銘柄
チャート関連のコラム
