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 |
|---|---|---|---|---|---|---|---|
| 2012/03/05 | 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 |
| 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 |
3201～
3250
件表示中 / 3673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 | 132,700円 | +14.7% | -15.4% | 6.48% | 15.62倍 | 0.94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 |
| Ｎｏ．１ | 167,600円 | +4.8% | -24.8% | 2.09% | 19.85倍 | 2.71倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| 扶桑電通 | 168,000円 | -5.9% | -32.0% | 3.75% | 10.82倍 | 0.78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 | 200,800円 | +2.9% | -33.0% | 0.00% | 31.54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 |
| 木徳神糧 | 656,000円 | +30.3% | +4.6% | 1.98% | 5.95倍 | 0.71倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
市場注目の銘柄
チャート関連のコラム
