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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,172 | 1,181 | 1,167 | 1,176 | +8 | +0.7% | 18,000 |
| 2022/11/17 | 1,173 | 1,176 | 1,161 | 1,168 | +1 | +0.1% | 12,500 |
| 2022/11/16 | 1,164 | 1,173 | 1,161 | 1,167 | +3 | +0.3% | 8,000 |
| 2022/11/15 | 1,168 | 1,168 | 1,157 | 1,164 | +3 | +0.3% | 10,600 |
| 2022/11/14 | 1,181 | 1,181 | 1,161 | 1,161 | -17 | -1.4% | 14,600 |
| 2022/11/11 | 1,184 | 1,184 | 1,172 | 1,178 | -4 | -0.3% | 14,300 |
| 2022/11/10 | 1,179 | 1,188 | 1,169 | 1,182 | +2 | +0.2% | 16,100 |
| 2022/11/09 | 1,166 | 1,185 | 1,161 | 1,180 | +20 | +1.7% | 16,500 |
| 2022/11/08 | 1,152 | 1,165 | 1,152 | 1,160 | +10 | +0.9% | 11,100 |
| 2022/11/07 | 1,144 | 1,162 | 1,140 | 1,150 | +6 | +0.5% | 19,500 |
| 2022/11/04 | 1,133 | 1,147 | 1,129 | 1,144 | +13 | +1.1% | 21,700 |
| 2022/11/02 | 1,140 | 1,143 | 1,131 | 1,131 | -8 | -0.7% | 14,900 |
| 2022/11/01 | 1,164 | 1,164 | 1,127 | 1,139 | -21 | -1.8% | 34,900 |
| 2022/10/31 | 1,167 | 1,167 | 1,146 | 1,160 | -1 | -0.1% | 35,600 |
| 2022/10/28 | 1,176 | 1,185 | 1,155 | 1,161 | -18 | -1.5% | 66,700 |
| 2022/10/27 | 1,183 | 1,191 | 1,175 | 1,179 | -4 | -0.3% | 19,500 |
| 2022/10/26 | 1,188 | 1,197 | 1,181 | 1,183 | -7 | -0.6% | 16,200 |
| 2022/10/25 | 1,166 | 1,191 | 1,159 | 1,190 | +28 | +2.4% | 21,800 |
| 2022/10/24 | 1,175 | 1,175 | 1,162 | 1,162 | -8 | -0.7% | 13,600 |
| 2022/10/21 | 1,170 | 1,180 | 1,167 | 1,170 | +4 | +0.3% | 12,700 |
| 2022/10/20 | 1,179 | 1,183 | 1,165 | 1,166 | -13 | -1.1% | 16,200 |
| 2022/10/19 | 1,168 | 1,181 | 1,159 | 1,179 | +11 | +0.9% | 14,300 |
| 2022/10/18 | 1,166 | 1,178 | 1,163 | 1,168 | +7 | +0.6% | 18,500 |
| 2022/10/17 | 1,151 | 1,163 | 1,148 | 1,161 | +1 | +0.1% | 16,800 |
| 2022/10/14 | 1,166 | 1,171 | 1,147 | 1,160 | +20 | +1.8% | 26,700 |
| 2022/10/13 | 1,162 | 1,162 | 1,140 | 1,140 | -33 | -2.8% | 27,100 |
| 2022/10/12 | 1,187 | 1,203 | 1,159 | 1,173 | -13 | -1.1% | 24,100 |
| 2022/10/11 | 1,180 | 1,209 | 1,179 | 1,186 | -6 | -0.5% | 25,300 |
| 2022/10/07 | 1,180 | 1,192 | 1,176 | 1,192 | +6 | +0.5% | 10,200 |
| 2022/10/06 | 1,192 | 1,201 | 1,183 | 1,186 | -4 | -0.3% | 17,600 |
| 2022/10/05 | 1,180 | 1,214 | 1,178 | 1,190 | +11 | +0.9% | 47,700 |
| 2022/10/04 | 1,164 | 1,181 | 1,164 | 1,179 | +36 | +3.1% | 33,000 |
| 2022/10/03 | 1,139 | 1,147 | 1,125 | 1,143 | -1 | -0.1% | 23,300 |
| 2022/09/30 | 1,163 | 1,173 | 1,144 | 1,144 | -31 | -2.6% | 21,400 |
| 2022/09/29 | 1,164 | 1,181 | 1,140 | 1,175 | +9 | +0.8% | 34,800 |
| 2022/09/28 | 1,170 | 1,172 | 1,142 | 1,166 | -8 | -0.7% | 43,200 |
| 2022/09/27 | 1,170 | 1,182 | 1,163 | 1,174 | -1 | -0.1% | 20,400 |
| 2022/09/26 | 1,200 | 1,202 | 1,175 | 1,175 | -32 | -2.7% | 42,800 |
| 2022/09/22 | 1,201 | 1,215 | 1,196 | 1,207 | +1 | +0.1% | 23,800 |
| 2022/09/21 | 1,206 | 1,210 | 1,192 | 1,206 | +2 | +0.2% | 28,200 |
| 2022/09/20 | 1,204 | 1,211 | 1,200 | 1,204 | +5 | +0.4% | 18,400 |
| 2022/09/16 | 1,200 | 1,202 | 1,189 | 1,199 | -1 | -0.1% | 34,600 |
| 2022/09/15 | 1,214 | 1,218 | 1,200 | 1,200 | -13 | -1.1% | 14,400 |
| 2022/09/14 | 1,190 | 1,213 | 1,188 | 1,213 | +7 | +0.6% | 28,600 |
| 2022/09/13 | 1,200 | 1,206 | 1,192 | 1,206 | +4 | +0.3% | 13,800 |
| 2022/09/12 | 1,200 | 1,207 | 1,194 | 1,202 | +3 | +0.3% | 15,300 |
| 2022/09/09 | 1,185 | 1,199 | 1,185 | 1,199 | +11 | +0.9% | 14,300 |
| 2022/09/08 | 1,182 | 1,194 | 1,178 | 1,188 | +6 | +0.5% | 16,500 |
| 2022/09/07 | 1,192 | 1,195 | 1,176 | 1,182 | -13 | -1.1% | 17,400 |
| 2022/09/06 | 1,200 | 1,204 | 1,189 | 1,195 | -10 | -0.8% | 13,600 |
601～
650
件表示中 / 3692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 | 133,700円 | +14.7% | -15.4% | 6.43% | 15.74倍 | 0.95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 |
| バリュエンスＨ | 89,000円 | +3.4% | - | 0.56% | 29.27倍 | 1.67倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
| 扶桑電通 | 170,500円 | -5.9% | -32.0% | 3.70% | 10.99倍 | 0.79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 |
| ソマール | 596,000円 | +16.3% | +46.8% | 1.68% | 4.44倍 | 0.61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 |
| 大木ヘルケア | 82,900円 | +4.0% | +1.3% | 3.02% | 4.92倍 | 0.38倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
市場注目の銘柄
チャート関連のコラム
