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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 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 |
| 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 |
3551～
3600
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
