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 |
|---|---|---|---|---|---|---|---|
| 2011/05/16 | 79 | 80 | 76 | 76 | -4 | -5% | 531,000 |
| 2011/05/13 | 83 | 83 | 77 | 80 | -2 | -2.4% | 582,000 |
| 2011/05/12 | 82 | 84 | 82 | 82 | -1 | -1.2% | 324,000 |
| 2011/05/11 | 86 | 86 | 82 | 83 | -2 | -2.4% | 990,000 |
| 2011/05/10 | 83 | 86 | 82 | 85 | +2 | +2.4% | 433,000 |
| 2011/05/09 | 84 | 84 | 83 | 83 | ±0 | ±0% | 212,000 |
| 2011/05/06 | 82 | 84 | 82 | 83 | -3 | -3.5% | 398,000 |
| 2011/05/02 | 85 | 86 | 84 | 86 | +1 | +1.2% | 264,000 |
| 2011/04/28 | 83 | 85 | 82 | 85 | +2 | +2.4% | 331,000 |
| 2011/04/27 | 85 | 85 | 83 | 83 | -1 | -1.2% | 270,000 |
| 2011/04/26 | 85 | 86 | 83 | 84 | -1 | -1.2% | 332,000 |
| 2011/04/25 | 84 | 86 | 84 | 85 | ±0 | ±0% | 310,000 |
| 2011/04/22 | 85 | 85 | 84 | 85 | -1 | -1.2% | 190,000 |
| 2011/04/21 | 87 | 88 | 85 | 86 | +1 | +1.2% | 384,000 |
| 2011/04/20 | 84 | 85 | 84 | 85 | +2 | +2.4% | 305,000 |
| 2011/04/19 | 83 | 84 | 82 | 83 | -2 | -2.4% | 333,000 |
| 2011/04/18 | 87 | 87 | 85 | 85 | -2 | -2.3% | 266,000 |
| 2011/04/15 | 88 | 88 | 86 | 87 | ±0 | ±0% | 472,000 |
| 2011/04/14 | 89 | 89 | 86 | 87 | +1 | +1.2% | 930,000 |
| 2011/04/13 | 88 | 89 | 83 | 86 | -4 | -4.4% | 2,019,000 |
| 2011/04/12 | 92 | 93 | 89 | 90 | -4 | -4.3% | 933,000 |
| 2011/04/11 | 92 | 98 | 91 | 94 | +4 | +4.4% | 2,029,000 |
| 2011/04/08 | 90 | 91 | 89 | 90 | -2 | -2.2% | 438,000 |
| 2011/04/07 | 92 | 93 | 91 | 92 | +1 | +1.1% | 393,000 |
| 2011/04/06 | 92 | 95 | 90 | 91 | ±0 | ±0% | 1,080,000 |
| 2011/04/05 | 97 | 97 | 91 | 91 | -6 | -6.2% | 1,451,000 |
| 2011/04/04 | 101 | 102 | 96 | 97 | ±0 | ±0% | 3,562,000 |
| 2011/04/01 | 95 | 100 | 94 | 97 | +4 | +4.3% | 6,394,000 |
| 2011/03/31 | 95 | 95 | 91 | 93 | ±0 | ±0% | 645,000 |
| 2011/03/30 | 92 | 94 | 91 | 93 | +2 | +2.2% | 1,181,000 |
| 2011/03/29 | 92 | 93 | 88 | 91 | -3 | -3.2% | 1,668,000 |
| 2011/03/28 | 96 | 100 | 92 | 94 | +3 | +3.3% | 3,433,000 |
| 2011/03/25 | 92 | 110 | 90 | 91 | +1 | +1.1% | 11,110,000 |
| 2011/03/24 | 86 | 93 | 85 | 90 | +6 | +7.1% | 4,655,000 |
| 2011/03/23 | 83 | 89 | 81 | 84 | +2 | +2.4% | 3,373,000 |
| 2011/03/22 | 86 | 87 | 82 | 82 | ±0 | ±0% | 2,208,000 |
| 2011/03/18 | 77 | 84 | 77 | 82 | +7 | +9.3% | 3,194,000 |
| 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 |
3401～
3450
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
