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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 75 | 79 | 75 | 77 | +2 | +2.7% | 827,000 |
| 2010/12/30 | 77 | 77 | 75 | 75 | -1 | -1.3% | 315,000 |
| 2010/12/29 | 73 | 76 | 73 | 76 | +2 | +2.7% | 1,050,000 |
| 2010/12/28 | 74 | 75 | 72 | 74 | -1 | -1.3% | 930,000 |
| 2010/12/27 | 71 | 75 | 70 | 75 | +5 | +7.1% | 605,000 |
| 2010/12/24 | 72 | 72 | 70 | 70 | -2 | -2.8% | 376,000 |
| 2010/12/22 | 72 | 74 | 71 | 72 | +1 | +1.4% | 530,000 |
| 2010/12/21 | 72 | 72 | 70 | 71 | -3 | -4.1% | 730,000 |
| 2010/12/20 | 76 | 77 | 72 | 74 | -1 | -1.3% | 695,000 |
| 2010/12/17 | 75 | 75 | 74 | 75 | ±0 | ±0% | 322,000 |
| 2010/12/16 | 74 | 75 | 73 | 75 | +2 | +2.7% | 283,000 |
| 2010/12/15 | 77 | 77 | 73 | 73 | -4 | -5.2% | 874,000 |
| 2010/12/14 | 72 | 78 | 72 | 77 | +4 | +5.5% | 1,566,000 |
| 2010/12/13 | 70 | 73 | 70 | 73 | +2 | +2.8% | 341,000 |
| 2010/12/10 | 72 | 73 | 71 | 71 | -1 | -1.4% | 359,000 |
| 2010/12/09 | 73 | 74 | 71 | 72 | -1 | -1.4% | 467,000 |
| 2010/12/08 | 72 | 73 | 71 | 73 | +2 | +2.8% | 255,000 |
| 2010/12/07 | 69 | 72 | 68 | 71 | +2 | +2.9% | 574,000 |
| 2010/12/06 | 68 | 69 | 68 | 69 | +2 | +3% | 244,000 |
| 2010/12/03 | 68 | 68 | 67 | 67 | ±0 | ±0% | 381,000 |
| 2010/12/02 | 68 | 69 | 67 | 67 | +1 | +1.5% | 256,000 |
| 2010/12/01 | 65 | 66 | 65 | 66 | ±0 | ±0% | 271,000 |
| 2010/11/30 | 68 | 68 | 66 | 66 | -3 | -4.3% | 354,000 |
| 2010/11/29 | 66 | 69 | 66 | 69 | +2 | +3% | 210,000 |
| 2010/11/26 | 70 | 70 | 67 | 67 | -3 | -4.3% | 272,000 |
| 2010/11/25 | 70 | 71 | 69 | 70 | +1 | +1.4% | 288,000 |
| 2010/11/24 | 66 | 70 | 65 | 69 | +1 | +1.5% | 444,000 |
| 2010/11/22 | 66 | 68 | 66 | 68 | +4 | +6.3% | 458,000 |
| 2010/11/19 | 64 | 65 | 63 | 64 | +1 | +1.6% | 327,000 |
| 2010/11/18 | 62 | 64 | 62 | 63 | +1 | +1.6% | 314,000 |
| 2010/11/17 | 60 | 63 | 60 | 62 | +2 | +3.3% | 341,000 |
| 2010/11/16 | 61 | 62 | 60 | 60 | -1 | -1.6% | 140,000 |
| 2010/11/15 | 62 | 62 | 61 | 61 | -1 | -1.6% | 153,000 |
| 2010/11/12 | 63 | 65 | 62 | 62 | -2 | -3.1% | 328,000 |
| 2010/11/11 | 62 | 65 | 62 | 64 | +2 | +3.2% | 375,000 |
| 2010/11/10 | 62 | 63 | 61 | 62 | +1 | +1.6% | 120,000 |
| 2010/11/09 | 63 | 63 | 61 | 61 | -2 | -3.2% | 162,000 |
| 2010/11/08 | 62 | 63 | 62 | 63 | +2 | +3.3% | 190,000 |
| 2010/11/05 | 60 | 62 | 60 | 61 | +1 | +1.7% | 312,000 |
| 2010/11/04 | 58 | 60 | 56 | 60 | +3 | +5.3% | 375,000 |
| 2010/11/02 | 58 | 58 | 57 | 57 | -1 | -1.7% | 119,000 |
| 2010/11/01 | 59 | 59 | 58 | 58 | -2 | -3.3% | 149,000 |
| 2010/10/29 | 59 | 60 | 58 | 60 | ±0 | ±0% | 295,000 |
| 2010/10/28 | 60 | 61 | 59 | 60 | ±0 | ±0% | 177,000 |
| 2010/10/27 | 61 | 62 | 60 | 60 | ±0 | ±0% | 148,000 |
| 2010/10/26 | 61 | 62 | 60 | 60 | -1 | -1.6% | 142,000 |
| 2010/10/25 | 59 | 62 | 59 | 61 | +2 | +3.4% | 520,000 |
| 2010/10/22 | 59 | 60 | 59 | 59 | -1 | -1.7% | 105,000 |
| 2010/10/21 | 60 | 60 | 60 | 60 | -1 | -1.6% | 127,000 |
| 2010/10/20 | 60 | 61 | 59 | 61 | +1 | +1.7% | 184,000 |
3401～
3450
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
