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 |
|---|---|---|---|---|---|---|---|
| 2010/10/26 | 61 | 62 | 60 | 60 | -1 | -1.6% | 142,000 |
| 2010/10/25 | 59 | 62 | 59 | 61 | +2 | +3.4% | 520,000 |
| 2010/10/22 | 59 | 60 | 59 | 59 | -1 | -1.7% | 105,000 |
| 2010/10/21 | 60 | 60 | 60 | 60 | -1 | -1.6% | 127,000 |
| 2010/10/20 | 60 | 61 | 59 | 61 | +1 | +1.7% | 184,000 |
| 2010/10/19 | 60 | 61 | 60 | 60 | ±0 | ±0% | 81,000 |
| 2010/10/18 | 59 | 61 | 59 | 60 | ±0 | ±0% | 107,000 |
| 2010/10/15 | 61 | 61 | 60 | 60 | -1 | -1.6% | 670,000 |
| 2010/10/14 | 62 | 62 | 61 | 61 | -1 | -1.6% | 187,000 |
| 2010/10/13 | 62 | 63 | 61 | 62 | -1 | -1.6% | 232,000 |
| 2010/10/12 | 66 | 66 | 63 | 63 | -2 | -3.1% | 242,000 |
| 2010/10/08 | 66 | 66 | 65 | 65 | -1 | -1.5% | 359,000 |
| 2010/10/07 | 64 | 67 | 64 | 66 | +3 | +4.8% | 350,000 |
| 2010/10/06 | 63 | 64 | 63 | 63 | -1 | -1.6% | 181,000 |
| 2010/10/05 | 63 | 64 | 61 | 64 | +1 | +1.6% | 285,000 |
| 2010/10/04 | 64 | 65 | 63 | 63 | -1 | -1.6% | 147,000 |
| 2010/10/01 | 65 | 65 | 64 | 64 | -1 | -1.5% | 110,000 |
| 2010/09/30 | 67 | 67 | 65 | 65 | -2 | -3% | 163,000 |
| 2010/09/29 | 66 | 67 | 65 | 67 | +1 | +1.5% | 82,000 |
| 2010/09/28 | 65 | 66 | 65 | 66 | ±0 | ±0% | 65,000 |
| 2010/09/27 | 67 | 67 | 65 | 66 | -1 | -1.5% | 240,000 |
| 2010/09/24 | 66 | 69 | 66 | 67 | +1 | +1.5% | 318,000 |
| 2010/09/22 | 66 | 67 | 66 | 66 | ±0 | ±0% | 246,000 |
| 2010/09/21 | 66 | 67 | 66 | 66 | ±0 | ±0% | 101,000 |
| 2010/09/17 | 67 | 67 | 66 | 66 | -1 | -1.5% | 59,000 |
| 2010/09/16 | 68 | 68 | 66 | 67 | -1 | -1.5% | 73,000 |
| 2010/09/15 | 66 | 68 | 66 | 68 | +1 | +1.5% | 107,000 |
| 2010/09/14 | 67 | 68 | 66 | 67 | ±0 | ±0% | 36,000 |
| 2010/09/13 | 68 | 68 | 67 | 67 | -1 | -1.5% | 82,000 |
| 2010/09/10 | 69 | 69 | 67 | 68 | +1 | +1.5% | 141,000 |
| 2010/09/09 | 66 | 67 | 66 | 67 | +1 | +1.5% | 78,000 |
| 2010/09/08 | 67 | 67 | 66 | 66 | -1 | -1.5% | 41,000 |
| 2010/09/07 | 68 | 68 | 67 | 67 | ±0 | ±0% | 51,000 |
| 2010/09/06 | 66 | 67 | 66 | 67 | +1 | +1.5% | 141,000 |
| 2010/09/03 | 68 | 68 | 66 | 66 | -2 | -2.9% | 57,000 |
| 2010/09/02 | 67 | 68 | 67 | 68 | +2 | +3% | 139,000 |
| 2010/09/01 | 66 | 67 | 65 | 66 | -1 | -1.5% | 135,000 |
| 2010/08/31 | 68 | 68 | 67 | 67 | -2 | -2.9% | 72,000 |
| 2010/08/30 | 67 | 69 | 67 | 69 | +2 | +3% | 106,000 |
| 2010/08/27 | 64 | 67 | 63 | 67 | +2 | +3.1% | 128,000 |
| 2010/08/26 | 64 | 65 | 63 | 65 | +1 | +1.6% | 94,000 |
| 2010/08/25 | 63 | 65 | 62 | 64 | -1 | -1.5% | 207,000 |
| 2010/08/24 | 67 | 67 | 64 | 65 | -2 | -3% | 265,000 |
| 2010/08/23 | 68 | 69 | 67 | 67 | -1 | -1.5% | 210,000 |
| 2010/08/20 | 69 | 70 | 68 | 68 | -1 | -1.4% | 121,000 |
| 2010/08/19 | 70 | 70 | 69 | 69 | -1 | -1.4% | 95,000 |
| 2010/08/18 | 69 | 70 | 69 | 70 | +1 | +1.4% | 76,000 |
| 2010/08/17 | 67 | 70 | 67 | 69 | +1 | +1.5% | 61,000 |
| 2010/08/16 | 69 | 70 | 68 | 68 | ±0 | ±0% | 69,000 |
| 2010/08/13 | 68 | 69 | 67 | 68 | ±0 | ±0% | 103,000 |
3551～
3600
件表示中 / 3691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 | 133,600円 | +14.7% | -15.4% | 6.44% | 15.73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 | 89,900円 | +3.4% | - | 0.56% | 29.56倍 | 1.69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 | 172,900円 | -5.9% | -32.0% | 3.64% | 11.14倍 | 0.80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 |
| ＧＦＣ | 201,100円 | +2.9% | -33.0% | 0.00% | 31.59倍 | 0.66倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材首位。西村社長がＭＢＯ実施 |
| 大木ヘルケア | 82,800円 | +4.0% | +1.3% | 3.02% | 4.92倍 | 0.37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
