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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/10/26 | 67 | 68 | 66 | 68 | +1 | +1.5% | 171,000 |
| 2011/10/25 | 68 | 69 | 66 | 67 | -1 | -1.5% | 354,000 |
| 2011/10/24 | 65 | 68 | 64 | 68 | +4 | +6.3% | 485,000 |
| 2011/10/21 | 64 | 65 | 63 | 64 | ±0 | ±0% | 92,000 |
| 2011/10/20 | 65 | 65 | 63 | 64 | -1 | -1.5% | 100,000 |
| 2011/10/19 | 65 | 65 | 64 | 65 | +1 | +1.6% | 138,000 |
| 2011/10/18 | 65 | 65 | 64 | 64 | -1 | -1.5% | 63,000 |
| 2011/10/17 | 64 | 65 | 64 | 65 | +2 | +3.2% | 123,000 |
| 2011/10/14 | 65 | 65 | 63 | 63 | -2 | -3.1% | 171,000 |
| 2011/10/13 | 65 | 66 | 64 | 65 | ±0 | ±0% | 266,000 |
| 2011/10/12 | 63 | 65 | 63 | 65 | +1 | +1.6% | 209,000 |
| 2011/10/11 | 63 | 64 | 63 | 64 | +1 | +1.6% | 132,000 |
| 2011/10/07 | 62 | 63 | 61 | 63 | +2 | +3.3% | 378,000 |
3251～
3300
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
