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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 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 |
| 2011/06/02 | 71 | 72 | 71 | 72 | -1 | -1.4% | 296,000 |
| 2011/06/01 | 73 | 73 | 72 | 73 | ±0 | ±0% | 340,000 |
| 2011/05/31 | 73 | 74 | 72 | 73 | +1 | +1.4% | 487,000 |
| 2011/05/30 | 72 | 73 | 71 | 72 | -1 | -1.4% | 220,000 |
| 2011/05/27 | 74 | 74 | 72 | 73 | -1 | -1.4% | 237,000 |
| 2011/05/26 | 73 | 74 | 72 | 74 | +1 | +1.4% | 400,000 |
| 2011/05/25 | 74 | 76 | 71 | 73 | ±0 | ±0% | 658,000 |
| 2011/05/24 | 73 | 74 | 73 | 73 | -1 | -1.4% | 281,000 |
| 2011/05/23 | 76 | 76 | 73 | 74 | -2 | -2.6% | 306,000 |
| 2011/05/20 | 78 | 79 | 76 | 76 | -1 | -1.3% | 215,000 |
| 2011/05/19 | 79 | 80 | 77 | 77 | +1 | +1.3% | 456,000 |
| 2011/05/18 | 76 | 77 | 75 | 76 | +1 | +1.3% | 395,000 |
| 2011/05/17 | 74 | 76 | 73 | 75 | -1 | -1.3% | 510,000 |
3351～
3400
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
