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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 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 |
| 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 |
3651～
3700
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 | 130,000円 | +20.0% | -2.7% | 4.77% | 17.14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 | 111,000円 | - | - | 4.50% | 29.42倍 | 1.28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 | 341,000円 | +7.4% | +2.8% | 4.19% | 8.39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 | 172,000円 | +4.2% | -6.7% | 2.91% | 15.61倍 | 0.50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
