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 |
|---|---|---|---|---|---|---|---|
| 2011/02/16 | 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 |
| 2010/12/13 | 70 | 73 | 70 | 73 | +2 | +2.8% | 341,000 |
| 2010/12/10 | 72 | 73 | 71 | 71 | -1 | -1.4% | 359,000 |
| 2010/12/09 | 73 | 74 | 71 | 72 | -1 | -1.4% | 467,000 |
| 2010/12/08 | 72 | 73 | 71 | 73 | +2 | +2.8% | 255,000 |
| 2010/12/07 | 69 | 72 | 68 | 71 | +2 | +2.9% | 574,000 |
| 2010/12/06 | 68 | 69 | 68 | 69 | +2 | +3% | 244,000 |
| 2010/12/03 | 68 | 68 | 67 | 67 | ±0 | ±0% | 381,000 |
| 2010/12/02 | 68 | 69 | 67 | 67 | +1 | +1.5% | 256,000 |
3551～
3600
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
