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 |
|---|---|---|---|---|---|---|---|
| 2011/07/13 | 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 |
| 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 |
3451～
3500
件表示中 / 3765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 | 130,300円 | +20.0% | -2.7% | 4.76% | 17.18倍 | 0.89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 |
| ＤＶｘ | 110,600円 | - | - | 4.52% | 29.32倍 | 1.27倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
| 丸紅リース | 339,000円 | +7.4% | +2.8% | 4.22% | 8.34倍 | 0.64倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
| Ｍｉｓｕｍｉ | 170,000円 | +4.2% | -6.7% | 2.94% | 15.43倍 | 0.49倍 |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
| グリーンクロス | 121,000円 | +7.3% | +4.3% | 3.06% | 8.45倍 | 0.91倍 |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
市場注目の銘柄
チャート関連のコラム
