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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 69 | 71 | 69 | 70 | +1 | +1.4% | 154,000 |
| 2010/08/04 | 71 | 71 | 69 | 69 | -2 | -2.8% | 198,000 |
| 2010/08/03 | 70 | 74 | 69 | 71 | +2 | +2.9% | 970,000 |
| 2010/08/02 | 69 | 70 | 68 | 69 | -1 | -1.4% | 187,000 |
| 2010/07/30 | 71 | 71 | 70 | 70 | -1 | -1.4% | 130,000 |
| 2010/07/29 | 72 | 72 | 70 | 71 | -1 | -1.4% | 92,000 |
| 2010/07/28 | 70 | 72 | 70 | 72 | +3 | +4.3% | 97,000 |
| 2010/07/27 | 70 | 70 | 68 | 69 | +1 | +1.5% | 157,000 |
| 2010/07/26 | 70 | 70 | 68 | 68 | -1 | -1.4% | 182,000 |
| 2010/07/23 | 70 | 70 | 69 | 69 | ±0 | ±0% | 84,000 |
| 2010/07/22 | 69 | 70 | 68 | 69 | -1 | -1.4% | 106,000 |
| 2010/07/21 | 70 | 71 | 70 | 70 | ±0 | ±0% | 113,000 |
| 2010/07/20 | 70 | 71 | 70 | 70 | -1 | -1.4% | 61,000 |
| 2010/07/16 | 71 | 73 | 70 | 71 | -1 | -1.4% | 145,000 |
| 2010/07/15 | 74 | 74 | 72 | 72 | -2 | -2.7% | 68,000 |
| 2010/07/14 | 74 | 74 | 73 | 74 | +1 | +1.4% | 93,000 |
| 2010/07/13 | 74 | 74 | 73 | 73 | ±0 | ±0% | 65,000 |
| 2010/07/12 | 75 | 75 | 73 | 73 | -2 | -2.7% | 101,000 |
| 2010/07/09 | 74 | 75 | 72 | 75 | +1 | +1.4% | 444,000 |
| 2010/07/08 | 75 | 76 | 73 | 74 | ±0 | ±0% | 488,000 |
| 2010/07/07 | 75 | 75 | 73 | 74 | ±0 | ±0% | 159,000 |
| 2010/07/06 | 72 | 74 | 72 | 74 | +3 | +4.2% | 158,000 |
| 2010/07/05 | 73 | 74 | 71 | 71 | -2 | -2.7% | 363,000 |
| 2010/07/02 | 74 | 74 | 72 | 73 | ±0 | ±0% | 137,000 |
| 2010/07/01 | 74 | 74 | 72 | 73 | -1 | -1.4% | 220,000 |
| 2010/06/30 | 74 | 75 | 73 | 74 | -1 | -1.3% | 313,000 |
| 2010/06/29 | 77 | 79 | 72 | 75 | -2 | -2.6% | 527,000 |
| 2010/06/28 | 80 | 81 | 77 | 77 | -4 | -4.9% | 249,000 |
| 2010/06/25 | 81 | 81 | 79 | 81 | -1 | -1.2% | 295,000 |
| 2010/06/24 | 81 | 82 | 81 | 82 | +1 | +1.2% | 143,000 |
| 2010/06/23 | 82 | 83 | 81 | 81 | -1 | -1.2% | 302,000 |
| 2010/06/22 | 83 | 85 | 82 | 82 | -3 | -3.5% | 249,000 |
| 2010/06/21 | 84 | 85 | 84 | 85 | +1 | +1.2% | 161,000 |
| 2010/06/18 | 83 | 85 | 83 | 84 | ±0 | ±0% | 113,000 |
| 2010/06/17 | 85 | 85 | 83 | 84 | ±0 | ±0% | 103,000 |
| 2010/06/16 | 87 | 88 | 84 | 84 | -2 | -2.3% | 995,000 |
| 2010/06/15 | 84 | 86 | 83 | 86 | +5 | +6.2% | 1,051,000 |
| 2010/06/14 | 82 | 83 | 81 | 81 | ±0 | ±0% | 164,000 |
| 2010/06/11 | 82 | 85 | 80 | 81 | +1 | +1.3% | 790,000 |
| 2010/06/10 | 79 | 80 | 78 | 80 | +1 | +1.3% | 112,000 |
| 2010/06/09 | 81 | 82 | 78 | 79 | -2 | -2.5% | 222,000 |
| 2010/06/08 | 77 | 83 | 76 | 81 | +4 | +5.2% | 1,122,000 |
| 2010/06/07 | 78 | 79 | 77 | 77 | -5 | -6.1% | 286,000 |
| 2010/06/04 | 81 | 86 | 81 | 82 | +1 | +1.2% | 1,750,000 |
| 2010/06/03 | 79 | 81 | 78 | 81 | +3 | +3.8% | 355,000 |
| 2010/06/02 | 78 | 79 | 77 | 78 | -1 | -1.3% | 214,000 |
| 2010/06/01 | 80 | 80 | 78 | 79 | ±0 | ±0% | 280,000 |
| 2010/05/31 | 79 | 80 | 78 | 79 | ±0 | ±0% | 172,000 |
| 2010/05/28 | 80 | 81 | 78 | 79 | ±0 | ±0% | 661,000 |
| 2010/05/27 | 74 | 80 | 73 | 79 | +5 | +6.8% | 1,604,000 |
3501～
3550
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
