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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 60 | 61 | 60 | 60 | ±0 | ±0% | 81,000 |
| 2010/10/18 | 59 | 61 | 59 | 60 | ±0 | ±0% | 107,000 |
| 2010/10/15 | 61 | 61 | 60 | 60 | -1 | -1.6% | 670,000 |
| 2010/10/14 | 62 | 62 | 61 | 61 | -1 | -1.6% | 187,000 |
| 2010/10/13 | 62 | 63 | 61 | 62 | -1 | -1.6% | 232,000 |
| 2010/10/12 | 66 | 66 | 63 | 63 | -2 | -3.1% | 242,000 |
| 2010/10/08 | 66 | 66 | 65 | 65 | -1 | -1.5% | 359,000 |
| 2010/10/07 | 64 | 67 | 64 | 66 | +3 | +4.8% | 350,000 |
| 2010/10/06 | 63 | 64 | 63 | 63 | -1 | -1.6% | 181,000 |
| 2010/10/05 | 63 | 64 | 61 | 64 | +1 | +1.6% | 285,000 |
| 2010/10/04 | 64 | 65 | 63 | 63 | -1 | -1.6% | 147,000 |
| 2010/10/01 | 65 | 65 | 64 | 64 | -1 | -1.5% | 110,000 |
| 2010/09/30 | 67 | 67 | 65 | 65 | -2 | -3% | 163,000 |
| 2010/09/29 | 66 | 67 | 65 | 67 | +1 | +1.5% | 82,000 |
| 2010/09/28 | 65 | 66 | 65 | 66 | ±0 | ±0% | 65,000 |
| 2010/09/27 | 67 | 67 | 65 | 66 | -1 | -1.5% | 240,000 |
| 2010/09/24 | 66 | 69 | 66 | 67 | +1 | +1.5% | 318,000 |
| 2010/09/22 | 66 | 67 | 66 | 66 | ±0 | ±0% | 246,000 |
| 2010/09/21 | 66 | 67 | 66 | 66 | ±0 | ±0% | 101,000 |
| 2010/09/17 | 67 | 67 | 66 | 66 | -1 | -1.5% | 59,000 |
| 2010/09/16 | 68 | 68 | 66 | 67 | -1 | -1.5% | 73,000 |
| 2010/09/15 | 66 | 68 | 66 | 68 | +1 | +1.5% | 107,000 |
| 2010/09/14 | 67 | 68 | 66 | 67 | ±0 | ±0% | 36,000 |
| 2010/09/13 | 68 | 68 | 67 | 67 | -1 | -1.5% | 82,000 |
| 2010/09/10 | 69 | 69 | 67 | 68 | +1 | +1.5% | 141,000 |
| 2010/09/09 | 66 | 67 | 66 | 67 | +1 | +1.5% | 78,000 |
| 2010/09/08 | 67 | 67 | 66 | 66 | -1 | -1.5% | 41,000 |
| 2010/09/07 | 68 | 68 | 67 | 67 | ±0 | ±0% | 51,000 |
| 2010/09/06 | 66 | 67 | 66 | 67 | +1 | +1.5% | 141,000 |
| 2010/09/03 | 68 | 68 | 66 | 66 | -2 | -2.9% | 57,000 |
| 2010/09/02 | 67 | 68 | 67 | 68 | +2 | +3% | 139,000 |
| 2010/09/01 | 66 | 67 | 65 | 66 | -1 | -1.5% | 135,000 |
| 2010/08/31 | 68 | 68 | 67 | 67 | -2 | -2.9% | 72,000 |
| 2010/08/30 | 67 | 69 | 67 | 69 | +2 | +3% | 106,000 |
| 2010/08/27 | 64 | 67 | 63 | 67 | +2 | +3.1% | 128,000 |
| 2010/08/26 | 64 | 65 | 63 | 65 | +1 | +1.6% | 94,000 |
| 2010/08/25 | 63 | 65 | 62 | 64 | -1 | -1.5% | 207,000 |
| 2010/08/24 | 67 | 67 | 64 | 65 | -2 | -3% | 265,000 |
| 2010/08/23 | 68 | 69 | 67 | 67 | -1 | -1.5% | 210,000 |
| 2010/08/20 | 69 | 70 | 68 | 68 | -1 | -1.4% | 121,000 |
| 2010/08/19 | 70 | 70 | 69 | 69 | -1 | -1.4% | 95,000 |
| 2010/08/18 | 69 | 70 | 69 | 70 | +1 | +1.4% | 76,000 |
| 2010/08/17 | 67 | 70 | 67 | 69 | +1 | +1.5% | 61,000 |
| 2010/08/16 | 69 | 70 | 68 | 68 | ±0 | ±0% | 69,000 |
| 2010/08/13 | 68 | 69 | 67 | 68 | ±0 | ±0% | 103,000 |
| 2010/08/12 | 69 | 70 | 68 | 68 | -1 | -1.4% | 256,000 |
| 2010/08/11 | 70 | 71 | 69 | 69 | -2 | -2.8% | 80,000 |
| 2010/08/10 | 72 | 74 | 70 | 71 | ±0 | ±0% | 415,000 |
| 2010/08/09 | 70 | 71 | 70 | 71 | ±0 | ±0% | 56,000 |
| 2010/08/06 | 70 | 71 | 70 | 71 | +1 | +1.4% | 89,000 |
3451～
3500
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
