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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 78 | 78 | 76 | 76 | -2 | -2.6% | 387,000 |
| 2012/03/22 | 77 | 78 | 77 | 78 | ±0 | ±0% | 485,000 |
| 2012/03/21 | 79 | 79 | 78 | 78 | -1 | -1.3% | 698,000 |
| 2012/03/19 | 80 | 81 | 79 | 79 | -1 | -1.3% | 483,000 |
| 2012/03/16 | 80 | 80 | 79 | 80 | ±0 | ±0% | 150,000 |
| 2012/03/15 | 79 | 80 | 78 | 80 | ±0 | ±0% | 483,000 |
| 2012/03/14 | 80 | 81 | 80 | 80 | +1 | +1.3% | 331,000 |
| 2012/03/13 | 79 | 81 | 79 | 79 | ±0 | ±0% | 362,000 |
| 2012/03/12 | 81 | 82 | 79 | 79 | -1 | -1.3% | 397,000 |
| 2012/03/09 | 79 | 81 | 79 | 80 | +1 | +1.3% | 837,000 |
| 2012/03/08 | 79 | 80 | 79 | 79 | ±0 | ±0% | 384,000 |
| 2012/03/07 | 78 | 79 | 77 | 79 | ±0 | ±0% | 269,000 |
| 2012/03/06 | 79 | 80 | 78 | 79 | -1 | -1.3% | 270,000 |
| 2012/03/05 | 80 | 81 | 79 | 80 | ±0 | ±0% | 426,000 |
| 2012/03/02 | 78 | 81 | 78 | 80 | +2 | +2.6% | 778,000 |
| 2012/03/01 | 81 | 82 | 77 | 78 | -4 | -4.9% | 2,152,000 |
| 2012/02/29 | 84 | 84 | 82 | 82 | -2 | -2.4% | 564,000 |
| 2012/02/28 | 85 | 85 | 81 | 84 | -3 | -3.4% | 1,829,000 |
| 2012/02/27 | 88 | 89 | 87 | 87 | ±0 | ±0% | 899,000 |
| 2012/02/24 | 85 | 88 | 84 | 87 | +2 | +2.4% | 1,608,000 |
| 2012/02/23 | 85 | 85 | 83 | 85 | ±0 | ±0% | 808,000 |
| 2012/02/22 | 84 | 85 | 82 | 85 | +2 | +2.4% | 964,000 |
| 2012/02/21 | 83 | 84 | 82 | 83 | ±0 | ±0% | 342,000 |
| 2012/02/20 | 85 | 86 | 83 | 83 | ±0 | ±0% | 1,389,000 |
| 2012/02/17 | 80 | 83 | 80 | 83 | +4 | +5.1% | 1,586,000 |
| 2012/02/16 | 81 | 81 | 79 | 79 | -1 | -1.3% | 674,000 |
| 2012/02/15 | 82 | 82 | 80 | 80 | -1 | -1.2% | 700,000 |
| 2012/02/14 | 80 | 81 | 79 | 81 | +1 | +1.3% | 404,000 |
| 2012/02/13 | 80 | 81 | 79 | 80 | +1 | +1.3% | 672,000 |
| 2012/02/10 | 81 | 81 | 79 | 79 | -2 | -2.5% | 859,000 |
| 2012/02/09 | 80 | 82 | 78 | 81 | +1 | +1.3% | 866,000 |
| 2012/02/08 | 80 | 80 | 79 | 80 | ±0 | ±0% | 760,000 |
| 2012/02/07 | 78 | 81 | 78 | 80 | +3 | +3.9% | 999,000 |
| 2012/02/06 | 79 | 79 | 77 | 77 | ±0 | ±0% | 609,000 |
| 2012/02/03 | 77 | 80 | 76 | 77 | ±0 | ±0% | 703,000 |
| 2012/02/02 | 78 | 79 | 75 | 77 | -1 | -1.3% | 607,000 |
| 2012/02/01 | 76 | 79 | 76 | 78 | +1 | +1.3% | 418,000 |
| 2012/01/31 | 80 | 80 | 76 | 77 | -3 | -3.8% | 1,154,000 |
| 2012/01/30 | 80 | 82 | 79 | 80 | +1 | +1.3% | 1,065,000 |
| 2012/01/27 | 80 | 81 | 79 | 79 | -1 | -1.3% | 753,000 |
| 2012/01/26 | 84 | 85 | 78 | 80 | ±0 | ±0% | 2,045,000 |
| 2012/01/25 | 78 | 81 | 78 | 80 | +3 | +3.9% | 1,718,000 |
| 2012/01/24 | 77 | 82 | 76 | 77 | +1 | +1.3% | 3,527,000 |
| 2012/01/23 | 75 | 77 | 75 | 76 | +1 | +1.3% | 553,000 |
| 2012/01/20 | 77 | 77 | 73 | 75 | -1 | -1.3% | 721,000 |
| 2012/01/19 | 76 | 78 | 76 | 76 | +1 | +1.3% | 486,000 |
| 2012/01/18 | 77 | 77 | 75 | 75 | ±0 | ±0% | 745,000 |
| 2012/01/17 | 75 | 76 | 73 | 75 | +2 | +2.7% | 807,000 |
| 2012/01/16 | 73 | 73 | 72 | 73 | ±0 | ±0% | 261,000 |
| 2012/01/13 | 74 | 74 | 71 | 73 | -1 | -1.4% | 1,124,000 |
3101～
3150
件表示中 / 3586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 | 143,400円 | +14.7% | -15.4% | 6.00% | 16.88倍 | 1.02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 |
| ムサシ | 163,300円 | +14.7% | +225.6% | 3.67% | 4.31倍 | 0.35倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| オルバヘルケア | 203,500円 | +4.4% | +0.4% | 3.93% | 8.21倍 | 1.06倍 |
|
中国、四国の医療機器、医療材料卸業者３社が合併。ＳＰＤ（院内物流）や介護用品事業等も強化 |
| 大丸エナ | 154,800円 | +0.3% | +18.5% | 1.68% | 13.62倍 | 0.83倍 |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| ＣＢグループ | 501,000円 | +3.2% | +0.4% | 2.00% | 5.69倍 | 0.42倍 |
|
首都圏地盤。日用雑貨、化粧品卸大手。百貨店向けや輸入品など専売品の開拓に定評。持株会社化 |
市場注目の銘柄
チャート関連のコラム
