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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,404 | 1,404 | 1,385 | 1,385 | -19 | -1.4% | 43,800 |
| 2025/01/15 | 1,419 | 1,419 | 1,395 | 1,404 | -11 | -0.8% | 44,700 |
| 2025/01/14 | 1,452 | 1,455 | 1,412 | 1,415 | -38 | -2.6% | 39,600 |
| 2025/01/10 | 1,459 | 1,463 | 1,450 | 1,453 | -7 | -0.5% | 5,900 |
| 2025/01/09 | 1,472 | 1,472 | 1,460 | 1,460 | -13 | -0.9% | 17,000 |
| 2025/01/08 | 1,474 | 1,482 | 1,471 | 1,473 | ±0 | ±0% | 16,500 |
| 2025/01/07 | 1,468 | 1,482 | 1,458 | 1,473 | +5 | +0.3% | 14,500 |
| 2025/01/06 | 1,470 | 1,470 | 1,456 | 1,468 | +19 | +1.3% | 17,100 |
| 2024/12/30 | 1,432 | 1,456 | 1,432 | 1,449 | +19 | +1.3% | 17,300 |
| 2024/12/27 | 1,412 | 1,434 | 1,412 | 1,430 | +22 | +1.6% | 22,600 |
| 2024/12/26 | 1,400 | 1,418 | 1,395 | 1,408 | +11 | +0.8% | 34,200 |
| 2024/12/25 | 1,400 | 1,400 | 1,386 | 1,397 | +10 | +0.7% | 30,100 |
| 2024/12/24 | 1,400 | 1,400 | 1,386 | 1,387 | -8 | -0.6% | 38,600 |
| 2024/12/23 | 1,406 | 1,407 | 1,387 | 1,395 | -11 | -0.8% | 35,100 |
| 2024/12/20 | 1,408 | 1,410 | 1,402 | 1,406 | +4 | +0.3% | 18,300 |
| 2024/12/19 | 1,404 | 1,404 | 1,396 | 1,402 | -3 | -0.2% | 6,200 |
| 2024/12/18 | 1,400 | 1,410 | 1,396 | 1,405 | +1 | +0.1% | 9,900 |
| 2024/12/17 | 1,396 | 1,405 | 1,394 | 1,404 | +6 | +0.4% | 7,700 |
| 2024/12/16 | 1,395 | 1,404 | 1,391 | 1,398 | +3 | +0.2% | 17,200 |
| 2024/12/13 | 1,394 | 1,399 | 1,387 | 1,395 | +5 | +0.4% | 19,000 |
| 2024/12/12 | 1,395 | 1,399 | 1,390 | 1,390 | -3 | -0.2% | 16,100 |
| 2024/12/11 | 1,405 | 1,405 | 1,387 | 1,393 | -12 | -0.9% | 20,600 |
| 2024/12/10 | 1,410 | 1,410 | 1,399 | 1,405 | -1 | -0.1% | 19,900 |
| 2024/12/09 | 1,409 | 1,412 | 1,404 | 1,406 | -2 | -0.1% | 12,200 |
| 2024/12/06 | 1,409 | 1,409 | 1,401 | 1,408 | +5 | +0.4% | 9,400 |
| 2024/12/05 | 1,402 | 1,407 | 1,397 | 1,403 | ±0 | ±0% | 13,900 |
| 2024/12/04 | 1,403 | 1,404 | 1,393 | 1,403 | +3 | +0.2% | 11,000 |
| 2024/12/03 | 1,393 | 1,405 | 1,392 | 1,400 | +8 | +0.6% | 15,300 |
| 2024/12/02 | 1,389 | 1,394 | 1,386 | 1,392 | ±0 | ±0% | 17,400 |
| 2024/11/29 | 1,387 | 1,396 | 1,386 | 1,392 | +6 | +0.4% | 14,400 |
| 2024/11/28 | 1,385 | 1,395 | 1,379 | 1,386 | ±0 | ±0% | 20,200 |
| 2024/11/27 | 1,414 | 1,415 | 1,386 | 1,386 | -28 | -2% | 28,500 |
| 2024/11/26 | 1,422 | 1,423 | 1,409 | 1,414 | -12 | -0.8% | 12,500 |
| 2024/11/25 | 1,434 | 1,440 | 1,422 | 1,426 | -8 | -0.6% | 13,900 |
| 2024/11/22 | 1,430 | 1,440 | 1,430 | 1,434 | +4 | +0.3% | 8,500 |
| 2024/11/21 | 1,440 | 1,442 | 1,429 | 1,430 | -4 | -0.3% | 4,100 |
| 2024/11/20 | 1,445 | 1,449 | 1,431 | 1,434 | -10 | -0.7% | 18,400 |
| 2024/11/19 | 1,437 | 1,447 | 1,437 | 1,444 | +8 | +0.6% | 14,200 |
| 2024/11/18 | 1,408 | 1,436 | 1,408 | 1,436 | +17 | +1.2% | 14,500 |
| 2024/11/15 | 1,420 | 1,428 | 1,410 | 1,419 | +6 | +0.4% | 18,300 |
| 2024/11/14 | 1,425 | 1,425 | 1,413 | 1,413 | -11 | -0.8% | 19,300 |
| 2024/11/13 | 1,419 | 1,428 | 1,408 | 1,424 | +3 | +0.2% | 13,500 |
| 2024/11/12 | 1,419 | 1,434 | 1,414 | 1,421 | +1 | +0.1% | 18,000 |
| 2024/11/11 | 1,451 | 1,451 | 1,420 | 1,420 | -31 | -2.1% | 11,500 |
| 2024/11/08 | 1,460 | 1,460 | 1,451 | 1,451 | ±0 | ±0% | 4,900 |
| 2024/11/07 | 1,440 | 1,460 | 1,440 | 1,451 | +26 | +1.8% | 21,300 |
| 2024/11/06 | 1,422 | 1,440 | 1,421 | 1,425 | +7 | +0.5% | 12,200 |
| 2024/11/05 | 1,440 | 1,440 | 1,418 | 1,418 | +3 | +0.2% | 14,700 |
| 2024/11/01 | 1,427 | 1,429 | 1,410 | 1,415 | -19 | -1.3% | 16,300 |
| 2024/10/31 | 1,415 | 1,434 | 1,412 | 1,434 | +22 | +1.6% | 16,800 |
101～
150
件表示中 / 3720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 | 122,700円 | +20.0% | -2.7% | 5.05% | 16.18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 | 301,000円 | +2.9% | +1.1% | 4.32% | 7.64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 | 306,000円 | +7.4% | +2.8% | 4.67% | 7.53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
