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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,230 | 1,230 | 1,223 | 1,223 | -4 | -0.3% | 8,100 |
| 2025/06/13 | 1,224 | 1,227 | 1,223 | 1,227 | +3 | +0.2% | 5,200 |
| 2025/06/12 | 1,228 | 1,228 | 1,222 | 1,224 | -3 | -0.2% | 4,500 |
| 2025/06/11 | 1,223 | 1,230 | 1,220 | 1,227 | +4 | +0.3% | 11,700 |
| 2025/06/10 | 1,225 | 1,230 | 1,223 | 1,223 | -2 | -0.2% | 5,800 |
| 2025/06/09 | 1,229 | 1,229 | 1,225 | 1,225 | -1 | -0.1% | 2,900 |
| 2025/06/06 | 1,225 | 1,234 | 1,223 | 1,226 | +1 | +0.1% | 6,500 |
| 2025/06/05 | 1,232 | 1,239 | 1,225 | 1,225 | -8 | -0.6% | 6,600 |
| 2025/06/04 | 1,233 | 1,241 | 1,232 | 1,233 | -2 | -0.2% | 7,700 |
| 2025/06/03 | 1,239 | 1,239 | 1,234 | 1,235 | ±0 | ±0% | 4,800 |
| 2025/06/02 | 1,235 | 1,235 | 1,227 | 1,235 | -2 | -0.2% | 11,800 |
| 2025/05/30 | 1,225 | 1,238 | 1,225 | 1,237 | +5 | +0.4% | 5,900 |
| 2025/05/29 | 1,228 | 1,247 | 1,221 | 1,232 | +10 | +0.8% | 19,800 |
| 2025/05/28 | 1,220 | 1,229 | 1,220 | 1,222 | +3 | +0.2% | 7,500 |
| 2025/05/27 | 1,215 | 1,225 | 1,215 | 1,219 | +5 | +0.4% | 9,200 |
| 2025/05/26 | 1,212 | 1,219 | 1,211 | 1,214 | +3 | +0.2% | 10,600 |
| 2025/05/23 | 1,206 | 1,214 | 1,203 | 1,211 | +4 | +0.3% | 15,200 |
| 2025/05/22 | 1,216 | 1,222 | 1,206 | 1,207 | -10 | -0.8% | 29,900 |
| 2025/05/21 | 1,230 | 1,230 | 1,217 | 1,217 | -8 | -0.7% | 29,500 |
| 2025/05/20 | 1,258 | 1,258 | 1,225 | 1,225 | -31 | -2.5% | 31,200 |
| 2025/05/19 | 1,273 | 1,279 | 1,255 | 1,256 | -44 | -3.4% | 19,100 |
| 2025/05/16 | 1,183 | 1,306 | 1,180 | 1,300 | -44 | -3.3% | 78,000 |
| 2025/05/15 | 1,338 | 1,350 | 1,338 | 1,344 | +8 | +0.6% | 3,800 |
| 2025/05/14 | 1,343 | 1,350 | 1,335 | 1,336 | -5 | -0.4% | 7,100 |
| 2025/05/13 | 1,364 | 1,364 | 1,341 | 1,341 | -4 | -0.3% | 10,400 |
| 2025/05/12 | 1,351 | 1,355 | 1,342 | 1,345 | ±0 | ±0% | 14,000 |
| 2025/05/09 | 1,348 | 1,354 | 1,345 | 1,345 | -1 | -0.1% | 12,100 |
| 2025/05/08 | 1,336 | 1,348 | 1,336 | 1,346 | +11 | +0.8% | 5,900 |
| 2025/05/07 | 1,342 | 1,348 | 1,335 | 1,335 | -2 | -0.1% | 8,900 |
| 2025/05/02 | 1,341 | 1,341 | 1,328 | 1,337 | +6 | +0.5% | 6,900 |
| 2025/05/01 | 1,329 | 1,336 | 1,329 | 1,331 | -5 | -0.4% | 8,600 |
| 2025/04/30 | 1,346 | 1,395 | 1,328 | 1,336 | -13 | -1% | 45,700 |
| 2025/04/28 | 1,331 | 1,352 | 1,331 | 1,349 | +18 | +1.4% | 9,200 |
| 2025/04/25 | 1,329 | 1,337 | 1,320 | 1,331 | +1 | +0.1% | 9,800 |
| 2025/04/24 | 1,339 | 1,347 | 1,330 | 1,330 | -13 | -1% | 6,700 |
| 2025/04/23 | 1,337 | 1,346 | 1,337 | 1,343 | +7 | +0.5% | 4,500 |
| 2025/04/22 | 1,330 | 1,336 | 1,329 | 1,336 | +3 | +0.2% | 4,400 |
| 2025/04/21 | 1,335 | 1,345 | 1,330 | 1,333 | +11 | +0.8% | 7,900 |
| 2025/04/18 | 1,312 | 1,333 | 1,309 | 1,322 | +22 | +1.7% | 10,900 |
| 2025/04/17 | 1,305 | 1,310 | 1,300 | 1,300 | +1 | +0.1% | 7,500 |
| 2025/04/16 | 1,305 | 1,314 | 1,292 | 1,299 | -6 | -0.5% | 10,500 |
| 2025/04/15 | 1,307 | 1,320 | 1,305 | 1,305 | ±0 | ±0% | 8,800 |
| 2025/04/14 | 1,305 | 1,320 | 1,302 | 1,305 | +11 | +0.9% | 12,800 |
| 2025/04/11 | 1,285 | 1,294 | 1,255 | 1,294 | -12 | -0.9% | 17,900 |
| 2025/04/10 | 1,348 | 1,348 | 1,295 | 1,306 | +68 | +5.5% | 26,200 |
| 2025/04/09 | 1,260 | 1,263 | 1,223 | 1,238 | -52 | -4% | 27,400 |
| 2025/04/08 | 1,258 | 1,325 | 1,257 | 1,290 | +92 | +7.7% | 27,700 |
| 2025/04/07 | 1,226 | 1,248 | 1,191 | 1,198 | -129 | -9.7% | 66,000 |
| 2025/04/04 | 1,350 | 1,350 | 1,295 | 1,327 | -42 | -3.1% | 49,100 |
| 2025/04/03 | 1,375 | 1,382 | 1,365 | 1,369 | -24 | -1.7% | 34,400 |
1～
50
件表示中 / 3721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 | 122,300円 | +20.0% | -2.7% | 5.07% | 16.12倍 | 0.84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 |
| 丸藤パ | 299,800円 | +2.9% | +1.1% | 4.34% | 7.61倍 | 0.35倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| ソマール | 558,000円 | +5.1% | -1.5% | 1.79% | 5.81倍 | 0.54倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
| 丸紅リース | 305,500円 | +7.4% | +2.8% | 4.68% | 7.51倍 | 0.58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 |
| ハリマ共和 | 188,100円 | -4.6% | -8.2% | 2.92% | 8.23倍 | 0.41倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
市場注目の銘柄
チャート関連のコラム
