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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 69 | 77 | 68 | 75 | +1 | +1.4% | 2,178,000 |
| 2011/03/16 | 71 | 77 | 70 | 74 | +4 | +5.7% | 1,503,000 |
| 2011/03/15 | 74 | 79 | 59 | 70 | ±0 | ±0% | 4,409,000 |
| 2011/03/14 | 67 | 85 | 65 | 70 | -22 | -23.9% | 4,288,000 |
| 2011/03/11 | 92 | 97 | 91 | 92 | -2 | -2.1% | 3,526,000 |
| 2011/03/10 | 97 | 100 | 92 | 94 | -3 | -3.1% | 7,379,000 |
| 2011/03/09 | 100 | 101 | 95 | 97 | -3 | -3% | 5,569,000 |
| 2011/03/08 | 111 | 116 | 99 | 100 | -13 | -11.5% | 25,622,000 |
| 2011/03/07 | 101 | 116 | 100 | 113 | +16 | +16.5% | 31,609,000 |
| 2011/03/04 | 99 | 100 | 96 | 97 | -4 | -4% | 2,482,000 |
| 2011/03/03 | 95 | 104 | 95 | 101 | +7 | +7.4% | 7,884,000 |
| 2011/03/02 | 96 | 101 | 94 | 94 | +3 | +3.3% | 9,424,000 |
| 2011/03/01 | 94 | 95 | 90 | 91 | -2 | -2.2% | 2,011,000 |
| 2011/02/28 | 95 | 95 | 92 | 93 | -2 | -2.1% | 1,553,000 |
| 2011/02/25 | 97 | 99 | 92 | 95 | -5 | -5% | 3,936,000 |
| 2011/02/24 | 96 | 103 | 96 | 100 | +5 | +5.3% | 11,518,000 |
| 2011/02/23 | 98 | 102 | 94 | 95 | -6 | -5.9% | 8,059,000 |
| 2011/02/22 | 94 | 114 | 92 | 101 | +12 | +13.5% | 29,087,000 |
| 2011/02/21 | 87 | 91 | 86 | 89 | +4 | +4.7% | 2,732,000 |
| 2011/02/18 | 83 | 86 | 82 | 85 | +2 | +2.4% | 737,000 |
| 2011/02/17 | 83 | 83 | 81 | 83 | +1 | +1.2% | 333,000 |
| 2011/02/16 | 81 | 83 | 81 | 82 | +1 | +1.2% | 225,000 |
| 2011/02/15 | 82 | 82 | 80 | 81 | -2 | -2.4% | 469,000 |
| 2011/02/14 | 84 | 85 | 82 | 83 | -1 | -1.2% | 222,000 |
| 2011/02/10 | 82 | 84 | 82 | 84 | +1 | +1.2% | 369,000 |
| 2011/02/09 | 84 | 84 | 81 | 83 | ±0 | ±0% | 465,000 |
| 2011/02/08 | 83 | 84 | 82 | 83 | -1 | -1.2% | 701,000 |
| 2011/02/07 | 80 | 86 | 80 | 84 | +4 | +5% | 1,233,000 |
| 2011/02/04 | 80 | 81 | 79 | 80 | ±0 | ±0% | 453,000 |
| 2011/02/03 | 81 | 81 | 79 | 80 | ±0 | ±0% | 441,000 |
| 2011/02/02 | 79 | 80 | 78 | 80 | +1 | +1.3% | 829,000 |
| 2011/02/01 | 77 | 79 | 77 | 79 | +2 | +2.6% | 177,000 |
| 2011/01/31 | 76 | 77 | 75 | 77 | -1 | -1.3% | 839,000 |
| 2011/01/28 | 77 | 80 | 77 | 78 | ±0 | ±0% | 1,219,000 |
| 2011/01/27 | 75 | 78 | 75 | 78 | +4 | +5.4% | 727,000 |
| 2011/01/26 | 75 | 75 | 74 | 74 | -1 | -1.3% | 111,000 |
| 2011/01/25 | 74 | 76 | 74 | 75 | +1 | +1.4% | 195,000 |
| 2011/01/24 | 74 | 74 | 71 | 74 | ±0 | ±0% | 588,000 |
| 2011/01/21 | 76 | 76 | 73 | 74 | -2 | -2.6% | 808,000 |
| 2011/01/20 | 77 | 77 | 76 | 76 | -1 | -1.3% | 274,000 |
| 2011/01/19 | 78 | 78 | 77 | 77 | ±0 | ±0% | 349,000 |
| 2011/01/18 | 76 | 77 | 76 | 77 | ±0 | ±0% | 298,000 |
| 2011/01/17 | 78 | 78 | 77 | 77 | ±0 | ±0% | 198,000 |
| 2011/01/14 | 78 | 78 | 77 | 77 | -2 | -2.5% | 597,000 |
| 2011/01/13 | 79 | 81 | 78 | 79 | +2 | +2.6% | 918,000 |
| 2011/01/12 | 80 | 82 | 77 | 77 | -3 | -3.8% | 789,000 |
| 2011/01/11 | 78 | 80 | 77 | 80 | +3 | +3.9% | 1,113,000 |
| 2011/01/07 | 77 | 78 | 77 | 77 | -2 | -2.5% | 253,000 |
| 2011/01/06 | 79 | 80 | 78 | 79 | +2 | +2.6% | 777,000 |
| 2011/01/05 | 78 | 78 | 76 | 77 | ±0 | ±0% | 339,000 |
3351～
3400
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
