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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 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 |
| 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 |
3701～
3750
件表示中 / 3757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 | 123,600円 | +20.0% | -2.7% | 5.02% | 16.30倍 | 0.85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 |
| Ｍｉｓｕｍｉ | - | +4.2% | -6.7% | - | - | - |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
| ピクセル | 11,100円 | - | - | 0.00% | - | -37.76倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| グリーンクロス | 119,100円 | +7.3% | +4.3% | 3.11% | 8.32倍 | 0.89倍 |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
| ハリマ共和 | 192,200円 | -4.6% | -8.2% | 2.86% | 8.41倍 | 0.42倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
市場注目の銘柄
チャート関連のコラム
