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 |
|---|---|---|---|---|---|---|---|
| 2011/02/28 | 95 | 95 | 92 | 93 | -2 | -2.1% | 1,553,000 |
| 2011/02/25 | 97 | 99 | 92 | 95 | -5 | -5% | 3,936,000 |
| 2011/02/24 | 96 | 103 | 96 | 100 | +5 | +5.3% | 11,518,000 |
| 2011/02/23 | 98 | 102 | 94 | 95 | -6 | -5.9% | 8,059,000 |
| 2011/02/22 | 94 | 114 | 92 | 101 | +12 | +13.5% | 29,087,000 |
| 2011/02/21 | 87 | 91 | 86 | 89 | +4 | +4.7% | 2,732,000 |
| 2011/02/18 | 83 | 86 | 82 | 85 | +2 | +2.4% | 737,000 |
| 2011/02/17 | 83 | 83 | 81 | 83 | +1 | +1.2% | 333,000 |
| 2011/02/16 | 81 | 83 | 81 | 82 | +1 | +1.2% | 225,000 |
| 2011/02/15 | 82 | 82 | 80 | 81 | -2 | -2.4% | 469,000 |
| 2011/02/14 | 84 | 85 | 82 | 83 | -1 | -1.2% | 222,000 |
| 2011/02/10 | 82 | 84 | 82 | 84 | +1 | +1.2% | 369,000 |
| 2011/02/09 | 84 | 84 | 81 | 83 | ±0 | ±0% | 465,000 |
| 2011/02/08 | 83 | 84 | 82 | 83 | -1 | -1.2% | 701,000 |
| 2011/02/07 | 80 | 86 | 80 | 84 | +4 | +5% | 1,233,000 |
| 2011/02/04 | 80 | 81 | 79 | 80 | ±0 | ±0% | 453,000 |
| 2011/02/03 | 81 | 81 | 79 | 80 | ±0 | ±0% | 441,000 |
| 2011/02/02 | 79 | 80 | 78 | 80 | +1 | +1.3% | 829,000 |
| 2011/02/01 | 77 | 79 | 77 | 79 | +2 | +2.6% | 177,000 |
| 2011/01/31 | 76 | 77 | 75 | 77 | -1 | -1.3% | 839,000 |
| 2011/01/28 | 77 | 80 | 77 | 78 | ±0 | ±0% | 1,219,000 |
| 2011/01/27 | 75 | 78 | 75 | 78 | +4 | +5.4% | 727,000 |
| 2011/01/26 | 75 | 75 | 74 | 74 | -1 | -1.3% | 111,000 |
| 2011/01/25 | 74 | 76 | 74 | 75 | +1 | +1.4% | 195,000 |
| 2011/01/24 | 74 | 74 | 71 | 74 | ±0 | ±0% | 588,000 |
| 2011/01/21 | 76 | 76 | 73 | 74 | -2 | -2.6% | 808,000 |
| 2011/01/20 | 77 | 77 | 76 | 76 | -1 | -1.3% | 274,000 |
| 2011/01/19 | 78 | 78 | 77 | 77 | ±0 | ±0% | 349,000 |
| 2011/01/18 | 76 | 77 | 76 | 77 | ±0 | ±0% | 298,000 |
| 2011/01/17 | 78 | 78 | 77 | 77 | ±0 | ±0% | 198,000 |
| 2011/01/14 | 78 | 78 | 77 | 77 | -2 | -2.5% | 597,000 |
| 2011/01/13 | 79 | 81 | 78 | 79 | +2 | +2.6% | 918,000 |
| 2011/01/12 | 80 | 82 | 77 | 77 | -3 | -3.8% | 789,000 |
| 2011/01/11 | 78 | 80 | 77 | 80 | +3 | +3.9% | 1,113,000 |
| 2011/01/07 | 77 | 78 | 77 | 77 | -2 | -2.5% | 253,000 |
| 2011/01/06 | 79 | 80 | 78 | 79 | +2 | +2.6% | 777,000 |
| 2011/01/05 | 78 | 78 | 76 | 77 | ±0 | ±0% | 339,000 |
| 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 |
3451～
3500
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
