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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 76 | 76 | 74 | 74 | -1 | -1.3% | 388,000 |
| 2012/01/11 | 73 | 82 | 72 | 75 | +2 | +2.7% | 4,184,000 |
| 2012/01/10 | 73 | 73 | 71 | 73 | +2 | +2.8% | 161,000 |
| 2012/01/06 | 72 | 72 | 70 | 71 | -1 | -1.4% | 182,000 |
| 2012/01/05 | 73 | 73 | 71 | 72 | ±0 | ±0% | 295,000 |
| 2012/01/04 | 72 | 73 | 71 | 72 | +1 | +1.4% | 437,000 |
| 2011/12/30 | 70 | 71 | 70 | 71 | +1 | +1.4% | 131,000 |
| 2011/12/29 | 69 | 70 | 69 | 70 | +1 | +1.4% | 91,000 |
| 2011/12/28 | 69 | 69 | 69 | 69 | ±0 | ±0% | 110,000 |
| 2011/12/27 | 69 | 70 | 69 | 69 | ±0 | ±0% | 87,000 |
| 2011/12/26 | 69 | 71 | 69 | 69 | +1 | +1.5% | 232,000 |
| 2011/12/22 | 71 | 71 | 68 | 68 | -3 | -4.2% | 170,000 |
| 2011/12/21 | 72 | 72 | 70 | 71 | +1 | +1.4% | 174,000 |
| 2011/12/20 | 70 | 71 | 69 | 70 | +1 | +1.4% | 148,000 |
| 2011/12/19 | 71 | 71 | 66 | 69 | -2 | -2.8% | 557,000 |
| 2011/12/16 | 72 | 72 | 71 | 71 | ±0 | ±0% | 194,000 |
| 2011/12/15 | 74 | 74 | 71 | 71 | -3 | -4.1% | 531,000 |
| 2011/12/14 | 75 | 75 | 74 | 74 | -1 | -1.3% | 268,000 |
| 2011/12/13 | 76 | 76 | 74 | 75 | -1 | -1.3% | 325,000 |
| 2011/12/12 | 76 | 76 | 75 | 76 | +2 | +2.7% | 750,000 |
| 2011/12/09 | 74 | 74 | 73 | 74 | ±0 | ±0% | 472,000 |
| 2011/12/08 | 74 | 76 | 73 | 74 | +1 | +1.4% | 733,000 |
| 2011/12/07 | 72 | 74 | 72 | 73 | ±0 | ±0% | 363,000 |
| 2011/12/06 | 74 | 75 | 72 | 73 | -1 | -1.4% | 1,087,000 |
| 2011/12/05 | 76 | 77 | 71 | 74 | +3 | +4.2% | 955,000 |
| 2011/12/02 | 70 | 75 | 70 | 71 | +1 | +1.4% | 1,653,000 |
| 2011/12/01 | 71 | 71 | 68 | 70 | +1 | +1.4% | 662,000 |
| 2011/11/30 | 67 | 70 | 67 | 69 | +1 | +1.5% | 315,000 |
| 2011/11/29 | 67 | 68 | 66 | 68 | +2 | +3% | 143,000 |
| 2011/11/28 | 65 | 66 | 65 | 66 | +2 | +3.1% | 134,000 |
| 2011/11/25 | 64 | 65 | 64 | 64 | -1 | -1.5% | 223,000 |
| 2011/11/24 | 67 | 67 | 64 | 65 | -3 | -4.4% | 652,000 |
| 2011/11/22 | 66 | 68 | 66 | 68 | +2 | +3% | 163,000 |
| 2011/11/21 | 68 | 69 | 66 | 66 | -2 | -2.9% | 294,000 |
| 2011/11/18 | 67 | 71 | 66 | 68 | ±0 | ±0% | 475,000 |
| 2011/11/17 | 66 | 68 | 66 | 68 | +1 | +1.5% | 207,000 |
| 2011/11/16 | 66 | 68 | 66 | 67 | ±0 | ±0% | 393,000 |
| 2011/11/15 | 65 | 68 | 64 | 67 | +2 | +3.1% | 373,000 |
| 2011/11/14 | 65 | 66 | 65 | 65 | ±0 | ±0% | 171,000 |
| 2011/11/11 | 64 | 65 | 64 | 65 | ±0 | ±0% | 117,000 |
| 2011/11/10 | 66 | 66 | 64 | 65 | -2 | -3% | 230,000 |
| 2011/11/09 | 66 | 67 | 65 | 67 | +1 | +1.5% | 178,000 |
| 2011/11/08 | 68 | 68 | 66 | 66 | -1 | -1.5% | 217,000 |
| 2011/11/07 | 67 | 68 | 67 | 67 | ±0 | ±0% | 109,000 |
| 2011/11/04 | 65 | 68 | 65 | 67 | +2 | +3.1% | 147,000 |
| 2011/11/02 | 66 | 66 | 65 | 65 | -2 | -3% | 196,000 |
| 2011/11/01 | 68 | 68 | 66 | 67 | -1 | -1.5% | 126,000 |
| 2011/10/31 | 69 | 69 | 68 | 68 | ±0 | ±0% | 149,000 |
| 2011/10/28 | 70 | 70 | 68 | 68 | -1 | -1.4% | 334,000 |
| 2011/10/27 | 68 | 69 | 67 | 69 | +1 | +1.5% | 238,000 |
3151～
3200
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
