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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 74 | 77 | 72 | 73 | +1 | +1.4% | 757,000 |
| 2011/06/09 | 70 | 74 | 70 | 72 | +2 | +2.9% | 538,000 |
| 2011/06/08 | 71 | 71 | 69 | 70 | ±0 | ±0% | 247,000 |
| 2011/06/07 | 69 | 70 | 68 | 70 | +1 | +1.4% | 270,000 |
| 2011/06/06 | 70 | 71 | 69 | 69 | -2 | -2.8% | 434,000 |
| 2011/06/03 | 72 | 72 | 71 | 71 | -1 | -1.4% | 128,000 |
| 2011/06/02 | 71 | 72 | 71 | 72 | -1 | -1.4% | 296,000 |
| 2011/06/01 | 73 | 73 | 72 | 73 | ±0 | ±0% | 340,000 |
| 2011/05/31 | 73 | 74 | 72 | 73 | +1 | +1.4% | 487,000 |
| 2011/05/30 | 72 | 73 | 71 | 72 | -1 | -1.4% | 220,000 |
| 2011/05/27 | 74 | 74 | 72 | 73 | -1 | -1.4% | 237,000 |
| 2011/05/26 | 73 | 74 | 72 | 74 | +1 | +1.4% | 400,000 |
| 2011/05/25 | 74 | 76 | 71 | 73 | ±0 | ±0% | 658,000 |
| 2011/05/24 | 73 | 74 | 73 | 73 | -1 | -1.4% | 281,000 |
| 2011/05/23 | 76 | 76 | 73 | 74 | -2 | -2.6% | 306,000 |
| 2011/05/20 | 78 | 79 | 76 | 76 | -1 | -1.3% | 215,000 |
| 2011/05/19 | 79 | 80 | 77 | 77 | +1 | +1.3% | 456,000 |
| 2011/05/18 | 76 | 77 | 75 | 76 | +1 | +1.3% | 395,000 |
| 2011/05/17 | 74 | 76 | 73 | 75 | -1 | -1.3% | 510,000 |
| 2011/05/16 | 79 | 80 | 76 | 76 | -4 | -5% | 531,000 |
| 2011/05/13 | 83 | 83 | 77 | 80 | -2 | -2.4% | 582,000 |
| 2011/05/12 | 82 | 84 | 82 | 82 | -1 | -1.2% | 324,000 |
| 2011/05/11 | 86 | 86 | 82 | 83 | -2 | -2.4% | 990,000 |
| 2011/05/10 | 83 | 86 | 82 | 85 | +2 | +2.4% | 433,000 |
| 2011/05/09 | 84 | 84 | 83 | 83 | ±0 | ±0% | 212,000 |
| 2011/05/06 | 82 | 84 | 82 | 83 | -3 | -3.5% | 398,000 |
| 2011/05/02 | 85 | 86 | 84 | 86 | +1 | +1.2% | 264,000 |
| 2011/04/28 | 83 | 85 | 82 | 85 | +2 | +2.4% | 331,000 |
| 2011/04/27 | 85 | 85 | 83 | 83 | -1 | -1.2% | 270,000 |
| 2011/04/26 | 85 | 86 | 83 | 84 | -1 | -1.2% | 332,000 |
| 2011/04/25 | 84 | 86 | 84 | 85 | ±0 | ±0% | 310,000 |
| 2011/04/22 | 85 | 85 | 84 | 85 | -1 | -1.2% | 190,000 |
| 2011/04/21 | 87 | 88 | 85 | 86 | +1 | +1.2% | 384,000 |
| 2011/04/20 | 84 | 85 | 84 | 85 | +2 | +2.4% | 305,000 |
| 2011/04/19 | 83 | 84 | 82 | 83 | -2 | -2.4% | 333,000 |
| 2011/04/18 | 87 | 87 | 85 | 85 | -2 | -2.3% | 266,000 |
| 2011/04/15 | 88 | 88 | 86 | 87 | ±0 | ±0% | 472,000 |
| 2011/04/14 | 89 | 89 | 86 | 87 | +1 | +1.2% | 930,000 |
| 2011/04/13 | 88 | 89 | 83 | 86 | -4 | -4.4% | 2,019,000 |
| 2011/04/12 | 92 | 93 | 89 | 90 | -4 | -4.3% | 933,000 |
| 2011/04/11 | 92 | 98 | 91 | 94 | +4 | +4.4% | 2,029,000 |
| 2011/04/08 | 90 | 91 | 89 | 90 | -2 | -2.2% | 438,000 |
| 2011/04/07 | 92 | 93 | 91 | 92 | +1 | +1.1% | 393,000 |
| 2011/04/06 | 92 | 95 | 90 | 91 | ±0 | ±0% | 1,080,000 |
| 2011/04/05 | 97 | 97 | 91 | 91 | -6 | -6.2% | 1,451,000 |
| 2011/04/04 | 101 | 102 | 96 | 97 | ±0 | ±0% | 3,562,000 |
| 2011/04/01 | 95 | 100 | 94 | 97 | +4 | +4.3% | 6,394,000 |
| 2011/03/31 | 95 | 95 | 91 | 93 | ±0 | ±0% | 645,000 |
| 2011/03/30 | 92 | 94 | 91 | 93 | +2 | +2.2% | 1,181,000 |
| 2011/03/29 | 92 | 93 | 88 | 91 | -3 | -3.2% | 1,668,000 |
3401～
3450
件表示中 / 3692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 | 133,700円 | +14.7% | -15.4% | 6.43% | 15.74倍 | 0.95倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
| バリュエンスＨ | 89,000円 | +3.4% | - | 0.56% | 29.27倍 | 1.67倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
| 扶桑電通 | 170,500円 | -5.9% | -32.0% | 3.70% | 10.99倍 | 0.79倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| ソマール | 596,000円 | +16.3% | +46.8% | 1.68% | 4.44倍 | 0.61倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
| 大木ヘルケア | 82,900円 | +4.0% | +1.3% | 3.02% | 4.92倍 | 0.38倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
市場注目の銘柄
チャート関連のコラム
