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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 69 | 69 | 66 | 66 | -2 | -2.9% | 167,000 |
| 2011/08/11 | 66 | 68 | 65 | 68 | ±0 | ±0% | 202,000 |
| 2011/08/10 | 68 | 70 | 67 | 68 | +3 | +4.6% | 260,000 |
| 2011/08/09 | 62 | 67 | 61 | 65 | -1 | -1.5% | 749,000 |
| 2011/08/08 | 67 | 68 | 66 | 66 | -2 | -2.9% | 276,000 |
| 2011/08/05 | 68 | 69 | 67 | 68 | -3 | -4.2% | 868,000 |
| 2011/08/04 | 72 | 72 | 71 | 71 | ±0 | ±0% | 314,000 |
| 2011/08/03 | 72 | 72 | 71 | 71 | -1 | -1.4% | 167,000 |
| 2011/08/02 | 73 | 74 | 72 | 72 | -2 | -2.7% | 95,000 |
| 2011/08/01 | 72 | 74 | 72 | 74 | +2 | +2.8% | 92,000 |
| 2011/07/29 | 73 | 73 | 72 | 72 | -2 | -2.7% | 172,000 |
| 2011/07/28 | 73 | 74 | 73 | 74 | ±0 | ±0% | 202,000 |
| 2011/07/27 | 75 | 75 | 74 | 74 | -1 | -1.3% | 175,000 |
| 2011/07/26 | 76 | 77 | 75 | 75 | -2 | -2.6% | 115,000 |
| 2011/07/25 | 76 | 77 | 75 | 77 | +1 | +1.3% | 239,000 |
| 2011/07/22 | 75 | 76 | 74 | 76 | +1 | +1.3% | 190,000 |
| 2011/07/21 | 74 | 75 | 74 | 75 | +1 | +1.4% | 127,000 |
| 2011/07/20 | 74 | 75 | 74 | 74 | +1 | +1.4% | 142,000 |
| 2011/07/19 | 74 | 74 | 73 | 73 | -2 | -2.7% | 130,000 |
| 2011/07/15 | 75 | 75 | 73 | 75 | +1 | +1.4% | 139,000 |
| 2011/07/14 | 75 | 76 | 74 | 74 | -1 | -1.3% | 352,000 |
| 2011/07/13 | 75 | 75 | 74 | 75 | +1 | +1.4% | 189,000 |
| 2011/07/12 | 74 | 75 | 74 | 74 | -2 | -2.6% | 327,000 |
| 2011/07/11 | 77 | 77 | 76 | 76 | -1 | -1.3% | 171,000 |
| 2011/07/08 | 78 | 80 | 77 | 77 | ±0 | ±0% | 657,000 |
| 2011/07/07 | 77 | 78 | 76 | 77 | ±0 | ±0% | 209,000 |
| 2011/07/06 | 75 | 77 | 74 | 77 | +2 | +2.7% | 342,000 |
| 2011/07/05 | 76 | 76 | 75 | 75 | ±0 | ±0% | 115,000 |
| 2011/07/04 | 77 | 77 | 75 | 75 | ±0 | ±0% | 354,000 |
| 2011/07/01 | 75 | 76 | 75 | 75 | ±0 | ±0% | 427,000 |
| 2011/06/30 | 73 | 76 | 73 | 75 | +1 | +1.4% | 547,000 |
| 2011/06/29 | 73 | 74 | 72 | 74 | +2 | +2.8% | 161,000 |
| 2011/06/28 | 73 | 73 | 72 | 72 | ±0 | ±0% | 129,000 |
| 2011/06/27 | 71 | 72 | 71 | 72 | ±0 | ±0% | 166,000 |
| 2011/06/24 | 72 | 72 | 71 | 72 | +1 | +1.4% | 129,000 |
| 2011/06/23 | 74 | 74 | 71 | 71 | -3 | -4.1% | 500,000 |
| 2011/06/22 | 73 | 74 | 73 | 74 | +1 | +1.4% | 132,000 |
| 2011/06/21 | 72 | 73 | 71 | 73 | +1 | +1.4% | 84,000 |
| 2011/06/20 | 72 | 72 | 71 | 72 | -1 | -1.4% | 110,000 |
| 2011/06/17 | 73 | 74 | 72 | 73 | ±0 | ±0% | 195,000 |
| 2011/06/16 | 75 | 76 | 72 | 73 | -3 | -3.9% | 566,000 |
| 2011/06/15 | 74 | 77 | 72 | 76 | +2 | +2.7% | 477,000 |
| 2011/06/14 | 74 | 74 | 73 | 74 | +1 | +1.4% | 107,000 |
| 2011/06/13 | 73 | 75 | 72 | 73 | ±0 | ±0% | 338,000 |
| 2011/06/10 | 74 | 77 | 72 | 73 | +1 | +1.4% | 757,000 |
| 2011/06/09 | 70 | 74 | 70 | 72 | +2 | +2.9% | 538,000 |
| 2011/06/08 | 71 | 71 | 69 | 70 | ±0 | ±0% | 247,000 |
| 2011/06/07 | 69 | 70 | 68 | 70 | +1 | +1.4% | 270,000 |
| 2011/06/06 | 70 | 71 | 69 | 69 | -2 | -2.8% | 434,000 |
| 2011/06/03 | 72 | 72 | 71 | 71 | -1 | -1.4% | 128,000 |
3251～
3300
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
