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 |
|---|---|---|---|---|---|---|---|
| 2024/12/20 | 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 |
| 2024/10/30 | 1,418 | 1,421 | 1,412 | 1,412 | -9 | -0.6% | 55,700 |
| 2024/10/29 | 1,425 | 1,429 | 1,412 | 1,421 | -4 | -0.3% | 12,600 |
| 2024/10/28 | 1,409 | 1,429 | 1,402 | 1,425 | +13 | +0.9% | 16,400 |
| 2024/10/25 | 1,421 | 1,427 | 1,395 | 1,412 | -9 | -0.6% | 26,800 |
| 2024/10/24 | 1,432 | 1,432 | 1,419 | 1,421 | -13 | -0.9% | 17,700 |
| 2024/10/23 | 1,437 | 1,444 | 1,429 | 1,434 | +6 | +0.4% | 21,900 |
| 2024/10/22 | 1,475 | 1,475 | 1,422 | 1,428 | -47 | -3.2% | 38,000 |
| 2024/10/21 | 1,468 | 1,475 | 1,458 | 1,475 | +7 | +0.5% | 17,900 |
| 2024/10/18 | 1,485 | 1,485 | 1,465 | 1,468 | -18 | -1.2% | 16,100 |
| 2024/10/17 | 1,503 | 1,503 | 1,481 | 1,486 | -11 | -0.7% | 11,400 |
| 2024/10/16 | 1,487 | 1,499 | 1,485 | 1,497 | -5 | -0.3% | 8,400 |
| 2024/10/15 | 1,487 | 1,503 | 1,486 | 1,502 | +16 | +1.1% | 10,100 |
| 2024/10/11 | 1,486 | 1,503 | 1,486 | 1,486 | ±0 | ±0% | 11,200 |
| 2024/10/10 | 1,512 | 1,512 | 1,486 | 1,486 | -31 | -2% | 27,800 |
151～
200
件表示中 / 3756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 | 123,600円 | +20.0% | -2.7% | 5.02% | 16.30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 |
| Ｍｉｓｕｍｉ | - | +4.2% | -6.7% | - | - | - |
|
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 |
| グリーンクロス | 120,900円 | +7.3% | +4.3% | 3.06% | 8.45倍 | 0.90倍 |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
| ハリマ共和 | 191,900円 | -4.6% | -8.2% | 2.87% | 8.40倍 | 0.42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 |
| ミタチ | 127,200円 | +1.9% | -15.9% | 4.72% | 6.76倍 | 0.65倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
市場注目の銘柄
チャート関連のコラム
