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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,038 | 1,055 | 1,025 | 1,050 | +16 | +1.5% | 45,100 |
| 2021/07/15 | 1,051 | 1,069 | 1,029 | 1,034 | -41 | -3.8% | 52,600 |
| 2021/07/14 | 1,091 | 1,091 | 1,046 | 1,075 | -20 | -1.8% | 54,700 |
| 2021/07/13 | 1,100 | 1,101 | 1,083 | 1,095 | +6 | +0.6% | 23,400 |
| 2021/07/12 | 1,109 | 1,109 | 1,085 | 1,089 | -3 | -0.3% | 32,000 |
| 2021/07/09 | 1,077 | 1,093 | 1,070 | 1,092 | +5 | +0.5% | 22,100 |
| 2021/07/08 | 1,120 | 1,120 | 1,083 | 1,087 | -22 | -2% | 56,900 |
| 2021/07/07 | 1,108 | 1,114 | 1,081 | 1,109 | +11 | +1% | 43,700 |
| 2021/07/06 | 1,051 | 1,098 | 1,048 | 1,098 | +42 | +4% | 72,300 |
| 2021/07/05 | 1,076 | 1,089 | 1,050 | 1,056 | -60 | -5.4% | 115,100 |
| 2021/07/02 | 1,105 | 1,125 | 1,098 | 1,116 | +5 | +0.5% | 29,500 |
| 2021/07/01 | 1,135 | 1,138 | 1,111 | 1,111 | -19 | -1.7% | 34,200 |
| 2021/06/30 | 1,116 | 1,140 | 1,110 | 1,130 | +10 | +0.9% | 57,400 |
| 2021/06/29 | 1,138 | 1,153 | 1,097 | 1,120 | -34 | -2.9% | 81,700 |
| 2021/06/28 | 1,135 | 1,168 | 1,120 | 1,154 | -11 | -0.9% | 81,800 |
| 2021/06/25 | 1,204 | 1,204 | 1,153 | 1,165 | -23 | -1.9% | 87,900 |
| 2021/06/24 | 1,225 | 1,225 | 1,183 | 1,188 | -41 | -3.3% | 63,400 |
| 2021/06/23 | 1,210 | 1,232 | 1,210 | 1,229 | +20 | +1.7% | 31,700 |
| 2021/06/22 | 1,206 | 1,216 | 1,202 | 1,209 | +4 | +0.3% | 17,000 |
| 2021/06/21 | 1,200 | 1,209 | 1,195 | 1,205 | ±0 | ±0% | 23,000 |
| 2021/06/18 | 1,208 | 1,209 | 1,202 | 1,205 | ±0 | ±0% | 14,300 |
| 2021/06/17 | 1,212 | 1,212 | 1,202 | 1,205 | -7 | -0.6% | 16,200 |
| 2021/06/16 | 1,218 | 1,218 | 1,205 | 1,212 | -6 | -0.5% | 12,700 |
| 2021/06/15 | 1,197 | 1,225 | 1,190 | 1,218 | +22 | +1.8% | 26,500 |
| 2021/06/14 | 1,197 | 1,199 | 1,154 | 1,196 | ±0 | ±0% | 50,600 |
| 2021/06/11 | 1,221 | 1,221 | 1,185 | 1,196 | -25 | -2% | 87,000 |
| 2021/06/10 | 1,234 | 1,235 | 1,220 | 1,221 | -9 | -0.7% | 107,300 |
| 2021/06/09 | 1,241 | 1,245 | 1,221 | 1,230 | -18 | -1.4% | 151,900 |
| 2021/06/08 | 1,241 | 1,253 | 1,240 | 1,248 | +1 | +0.1% | 33,600 |
| 2021/06/07 | 1,251 | 1,251 | 1,240 | 1,247 | +1 | +0.1% | 44,300 |
| 2021/06/04 | 1,245 | 1,253 | 1,240 | 1,246 | -7 | -0.6% | 39,500 |
| 2021/06/03 | 1,250 | 1,259 | 1,242 | 1,253 | +1 | +0.1% | 68,200 |
| 2021/06/02 | 1,251 | 1,268 | 1,251 | 1,252 | +1 | +0.1% | 34,200 |
| 2021/06/01 | 1,255 | 1,264 | 1,242 | 1,251 | +4 | +0.3% | 41,300 |
| 2021/05/31 | 1,241 | 1,268 | 1,241 | 1,247 | +14 | +1.1% | 108,100 |
| 2021/05/28 | 1,236 | 1,251 | 1,230 | 1,233 | +7 | +0.6% | 94,000 |
| 2021/05/27 | 1,226 | 1,247 | 1,226 | 1,226 | -5 | -0.4% | 95,300 |
| 2021/05/26 | 1,240 | 1,250 | 1,223 | 1,231 | -14 | -1.1% | 104,000 |
| 2021/05/25 | 1,269 | 1,269 | 1,213 | 1,245 | -41 | -3.2% | 173,200 |
| 2021/05/24 | 1,287 | 1,296 | 1,283 | 1,286 | ±0 | ±0% | 29,100 |
| 2021/05/21 | 1,279 | 1,295 | 1,279 | 1,286 | +7 | +0.5% | 42,400 |
| 2021/05/20 | 1,276 | 1,292 | 1,276 | 1,279 | ±0 | ±0% | 26,400 |
| 2021/05/19 | 1,284 | 1,290 | 1,275 | 1,279 | -2 | -0.2% | 31,600 |
| 2021/05/18 | 1,288 | 1,295 | 1,275 | 1,281 | +8 | +0.6% | 40,400 |
| 2021/05/17 | 1,292 | 1,302 | 1,269 | 1,273 | -18 | -1.4% | 79,500 |
| 2021/05/14 | 1,290 | 1,306 | 1,290 | 1,291 | -1 | -0.1% | 60,600 |
| 2021/05/13 | 1,292 | 1,332 | 1,292 | 1,292 | -2 | -0.2% | 114,400 |
| 2021/05/12 | 1,290 | 1,303 | 1,289 | 1,294 | -2 | -0.2% | 70,900 |
| 2021/05/11 | 1,296 | 1,304 | 1,293 | 1,296 | ±0 | ±0% | 38,800 |
| 2021/05/10 | 1,288 | 1,302 | 1,286 | 1,296 | +3 | +0.2% | 27,500 |
951～
1000
件表示中 / 3715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 | 122,600円 | +20.0% | -2.7% | 5.06% | 16.16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 | 293,500円 | +2.9% | +1.1% | 4.43% | 7.45倍 | 0.34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 | 551,000円 | +5.1% | -1.5% | 1.81% | 5.74倍 | 0.53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 | 307,000円 | +7.4% | +2.8% | 4.66% | 7.55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 |
| Ｍｉｓｕｍｉ | 169,000円 | +4.2% | -6.7% | 2.96% | 15.35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 |
市場注目の銘柄
チャート関連のコラム
