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 |
|---|---|---|---|---|---|---|---|
| 2010/08/12 | 69 | 70 | 68 | 68 | -1 | -1.4% | 256,000 |
| 2010/08/11 | 70 | 71 | 69 | 69 | -2 | -2.8% | 80,000 |
| 2010/08/10 | 72 | 74 | 70 | 71 | ±0 | ±0% | 415,000 |
| 2010/08/09 | 70 | 71 | 70 | 71 | ±0 | ±0% | 56,000 |
| 2010/08/06 | 70 | 71 | 70 | 71 | +1 | +1.4% | 89,000 |
| 2010/08/05 | 69 | 71 | 69 | 70 | +1 | +1.4% | 154,000 |
| 2010/08/04 | 71 | 71 | 69 | 69 | -2 | -2.8% | 198,000 |
| 2010/08/03 | 70 | 74 | 69 | 71 | +2 | +2.9% | 970,000 |
| 2010/08/02 | 69 | 70 | 68 | 69 | -1 | -1.4% | 187,000 |
| 2010/07/30 | 71 | 71 | 70 | 70 | -1 | -1.4% | 130,000 |
| 2010/07/29 | 72 | 72 | 70 | 71 | -1 | -1.4% | 92,000 |
| 2010/07/28 | 70 | 72 | 70 | 72 | +3 | +4.3% | 97,000 |
| 2010/07/27 | 70 | 70 | 68 | 69 | +1 | +1.5% | 157,000 |
| 2010/07/26 | 70 | 70 | 68 | 68 | -1 | -1.4% | 182,000 |
| 2010/07/23 | 70 | 70 | 69 | 69 | ±0 | ±0% | 84,000 |
| 2010/07/22 | 69 | 70 | 68 | 69 | -1 | -1.4% | 106,000 |
| 2010/07/21 | 70 | 71 | 70 | 70 | ±0 | ±0% | 113,000 |
| 2010/07/20 | 70 | 71 | 70 | 70 | -1 | -1.4% | 61,000 |
| 2010/07/16 | 71 | 73 | 70 | 71 | -1 | -1.4% | 145,000 |
| 2010/07/15 | 74 | 74 | 72 | 72 | -2 | -2.7% | 68,000 |
| 2010/07/14 | 74 | 74 | 73 | 74 | +1 | +1.4% | 93,000 |
| 2010/07/13 | 74 | 74 | 73 | 73 | ±0 | ±0% | 65,000 |
| 2010/07/12 | 75 | 75 | 73 | 73 | -2 | -2.7% | 101,000 |
| 2010/07/09 | 74 | 75 | 72 | 75 | +1 | +1.4% | 444,000 |
| 2010/07/08 | 75 | 76 | 73 | 74 | ±0 | ±0% | 488,000 |
| 2010/07/07 | 75 | 75 | 73 | 74 | ±0 | ±0% | 159,000 |
| 2010/07/06 | 72 | 74 | 72 | 74 | +3 | +4.2% | 158,000 |
| 2010/07/05 | 73 | 74 | 71 | 71 | -2 | -2.7% | 363,000 |
| 2010/07/02 | 74 | 74 | 72 | 73 | ±0 | ±0% | 137,000 |
| 2010/07/01 | 74 | 74 | 72 | 73 | -1 | -1.4% | 220,000 |
| 2010/06/30 | 74 | 75 | 73 | 74 | -1 | -1.3% | 313,000 |
| 2010/06/29 | 77 | 79 | 72 | 75 | -2 | -2.6% | 527,000 |
| 2010/06/28 | 80 | 81 | 77 | 77 | -4 | -4.9% | 249,000 |
| 2010/06/25 | 81 | 81 | 79 | 81 | -1 | -1.2% | 295,000 |
| 2010/06/24 | 81 | 82 | 81 | 82 | +1 | +1.2% | 143,000 |
| 2010/06/23 | 82 | 83 | 81 | 81 | -1 | -1.2% | 302,000 |
| 2010/06/22 | 83 | 85 | 82 | 82 | -3 | -3.5% | 249,000 |
| 2010/06/21 | 84 | 85 | 84 | 85 | +1 | +1.2% | 161,000 |
| 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 |
3601～
3650
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 | 133,100円 | +14.7% | -15.4% | 6.46% | 15.67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 | 89,500円 | +3.4% | - | 0.56% | 29.43倍 | 1.68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 | 174,400円 | -5.9% | -32.0% | 3.61% | 11.24倍 | 0.81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 | 201,300円 | +2.9% | -33.0% | 0.00% | 31.62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 | 81,700円 | +4.0% | +1.3% | 3.06% | 4.85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
