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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 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 |
| 2010/05/26 | 72 | 75 | 72 | 74 | +2 | +2.8% | 742,000 |
| 2010/05/25 | 77 | 77 | 72 | 72 | -5 | -6.5% | 720,000 |
| 2010/05/24 | 79 | 79 | 76 | 77 | -2 | -2.5% | 743,000 |
| 2010/05/21 | 77 | 79 | 76 | 79 | -1 | -1.3% | 664,000 |
| 2010/05/20 | 81 | 85 | 79 | 80 | -1 | -1.2% | 863,000 |
| 2010/05/19 | 77 | 82 | 77 | 81 | ±0 | ±0% | 670,000 |
| 2010/05/18 | 87 | 88 | 79 | 81 | -7 | -8% | 1,381,000 |
| 2010/05/17 | 91 | 95 | 87 | 88 | +1 | +1.1% | 2,282,000 |
| 2010/05/14 | 88 | 89 | 87 | 87 | -2 | -2.2% | 443,000 |
| 2010/05/13 | 86 | 93 | 85 | 89 | +4 | +4.7% | 1,790,000 |
| 2010/05/12 | 87 | 87 | 84 | 85 | ±0 | ±0% | 607,000 |
| 2010/05/11 | 92 | 93 | 85 | 85 | -4 | -4.5% | 1,028,000 |
| 2010/05/10 | 87 | 89 | 87 | 89 | +2 | +2.3% | 461,000 |
| 2010/05/07 | 87 | 89 | 85 | 87 | -7 | -7.4% | 1,563,000 |
| 2010/05/06 | 93 | 95 | 92 | 94 | -1 | -1.1% | 733,000 |
| 2010/04/30 | 94 | 101 | 94 | 95 | +1 | +1.1% | 3,029,000 |
| 2010/04/28 | 94 | 95 | 93 | 94 | -1 | -1.1% | 617,000 |
| 2010/04/27 | 95 | 97 | 95 | 95 | ±0 | ±0% | 623,000 |
| 2010/04/26 | 97 | 98 | 95 | 95 | -1 | -1% | 1,335,000 |
| 2010/04/23 | 95 | 97 | 94 | 96 | -1 | -1% | 1,118,000 |
| 2010/04/22 | 93 | 98 | 92 | 97 | +4 | +4.3% | 2,109,000 |
3701～
3750
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
該当銘柄がありません
チャート関連のコラム
