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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,510 | 1,523 | 1,470 | 1,488 | -22 | -1.5% | 25,500 |
| 2024/09/13 | 1,522 | 1,523 | 1,508 | 1,510 | -4 | -0.3% | 7,600 |
| 2024/09/12 | 1,498 | 1,514 | 1,496 | 1,514 | +28 | +1.9% | 8,600 |
| 2024/09/11 | 1,493 | 1,496 | 1,473 | 1,486 | -7 | -0.5% | 16,600 |
| 2024/09/10 | 1,509 | 1,519 | 1,491 | 1,493 | -16 | -1.1% | 24,300 |
| 2024/09/09 | 1,480 | 1,509 | 1,471 | 1,509 | -2 | -0.1% | 18,300 |
| 2024/09/06 | 1,521 | 1,521 | 1,491 | 1,511 | -10 | -0.7% | 16,400 |
| 2024/09/05 | 1,510 | 1,539 | 1,510 | 1,521 | +11 | +0.7% | 8,300 |
| 2024/09/04 | 1,547 | 1,547 | 1,508 | 1,510 | -55 | -3.5% | 45,500 |
| 2024/09/03 | 1,580 | 1,580 | 1,565 | 1,565 | -5 | -0.3% | 5,700 |
| 2024/09/02 | 1,577 | 1,584 | 1,562 | 1,570 | -7 | -0.4% | 7,000 |
| 2024/08/30 | 1,564 | 1,585 | 1,561 | 1,577 | +17 | +1.1% | 10,600 |
| 2024/08/29 | 1,561 | 1,567 | 1,560 | 1,560 | -6 | -0.4% | 9,100 |
| 2024/08/28 | 1,566 | 1,566 | 1,555 | 1,566 | ±0 | ±0% | 4,000 |
| 2024/08/27 | 1,543 | 1,566 | 1,543 | 1,566 | +28 | +1.8% | 11,900 |
| 2024/08/26 | 1,530 | 1,540 | 1,525 | 1,538 | +13 | +0.9% | 9,600 |
| 2024/08/23 | 1,520 | 1,528 | 1,517 | 1,525 | +5 | +0.3% | 8,600 |
| 2024/08/22 | 1,521 | 1,529 | 1,516 | 1,520 | -3 | -0.2% | 14,900 |
| 2024/08/21 | 1,525 | 1,530 | 1,520 | 1,523 | -21 | -1.4% | 8,600 |
| 2024/08/20 | 1,543 | 1,545 | 1,526 | 1,544 | +28 | +1.8% | 10,300 |
| 2024/08/19 | 1,545 | 1,545 | 1,514 | 1,516 | -26 | -1.7% | 21,100 |
| 2024/08/16 | 1,561 | 1,561 | 1,500 | 1,542 | +3 | +0.2% | 41,700 |
| 2024/08/15 | 1,533 | 1,562 | 1,529 | 1,539 | +6 | +0.4% | 10,200 |
| 2024/08/14 | 1,542 | 1,542 | 1,522 | 1,533 | +10 | +0.7% | 8,200 |
| 2024/08/13 | 1,489 | 1,545 | 1,489 | 1,523 | +34 | +2.3% | 15,800 |
| 2024/08/09 | 1,473 | 1,510 | 1,453 | 1,489 | +22 | +1.5% | 23,100 |
| 2024/08/08 | 1,451 | 1,479 | 1,436 | 1,467 | +13 | +0.9% | 18,400 |
| 2024/08/07 | 1,460 | 1,493 | 1,430 | 1,454 | -13 | -0.9% | 23,500 |
| 2024/08/06 | 1,406 | 1,491 | 1,406 | 1,467 | +157 | +12% | 54,600 |
| 2024/08/05 | 1,428 | 1,428 | 1,310 | 1,310 | -178 | -12% | 76,100 |
| 2024/08/02 | 1,537 | 1,540 | 1,488 | 1,488 | -89 | -5.6% | 53,500 |
| 2024/08/01 | 1,636 | 1,636 | 1,576 | 1,577 | -60 | -3.7% | 49,700 |
| 2024/07/31 | 1,625 | 1,637 | 1,609 | 1,637 | +8 | +0.5% | 28,700 |
| 2024/07/30 | 1,671 | 1,671 | 1,627 | 1,629 | -47 | -2.8% | 93,800 |
| 2024/07/29 | 1,670 | 1,685 | 1,662 | 1,676 | -2 | -0.1% | 27,200 |
| 2024/07/26 | 1,674 | 1,694 | 1,670 | 1,678 | +10 | +0.6% | 19,000 |
| 2024/07/25 | 1,669 | 1,689 | 1,658 | 1,668 | -13 | -0.8% | 22,600 |
| 2024/07/24 | 1,701 | 1,703 | 1,680 | 1,681 | -23 | -1.3% | 23,800 |
| 2024/07/23 | 1,700 | 1,710 | 1,698 | 1,704 | +4 | +0.2% | 14,100 |
| 2024/07/22 | 1,714 | 1,714 | 1,690 | 1,700 | -14 | -0.8% | 16,700 |
| 2024/07/19 | 1,718 | 1,718 | 1,698 | 1,714 | -2 | -0.1% | 27,400 |
| 2024/07/18 | 1,725 | 1,726 | 1,714 | 1,716 | -9 | -0.5% | 15,500 |
| 2024/07/17 | 1,736 | 1,741 | 1,722 | 1,725 | -2 | -0.1% | 17,000 |
| 2024/07/16 | 1,745 | 1,757 | 1,727 | 1,727 | -18 | -1% | 19,200 |
| 2024/07/12 | 1,742 | 1,756 | 1,740 | 1,745 | +3 | +0.2% | 10,300 |
| 2024/07/11 | 1,734 | 1,756 | 1,734 | 1,742 | +11 | +0.6% | 14,500 |
| 2024/07/10 | 1,780 | 1,780 | 1,721 | 1,731 | -12 | -0.7% | 28,500 |
| 2024/07/09 | 1,757 | 1,768 | 1,741 | 1,743 | -15 | -0.9% | 20,700 |
| 2024/07/08 | 1,774 | 1,779 | 1,756 | 1,758 | +3 | +0.2% | 15,100 |
| 2024/07/05 | 1,793 | 1,793 | 1,755 | 1,755 | -37 | -2.1% | 22,800 |
151～
200
件表示中 / 3691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 | 133,100円 | +14.7% | -15.4% | 6.46% | 15.67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 | 89,500円 | +3.4% | - | 0.56% | 29.43倍 | 1.68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 | 174,400円 | -5.9% | -32.0% | 3.61% | 11.24倍 | 0.81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 |
| ＧＦＣ | 201,300円 | +2.9% | -33.0% | 0.00% | 31.62倍 | 0.66倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材首位。西村社長がＭＢＯ実施 |
| 大木ヘルケア | 81,700円 | +4.0% | +1.3% | 3.06% | 4.85倍 | 0.37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
