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 |
|---|---|---|---|---|---|---|---|
| 2010/06/02 | 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 |
| 2010/04/05 | 84 | 86 | 82 | 85 | ±0 | ±0% | 1,781,000 |
| 2010/04/02 | 90 | 91 | 82 | 85 | ±0 | ±0% | 11,220,000 |
| 2010/04/01 | 73 | 86 | 73 | 85 | - | - | 7,855,000 |
3651～
3691
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
