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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,793 | 1,793 | 1,755 | 1,755 | -37 | -2.1% | 22,800 |
| 2024/07/04 | 1,792 | 1,797 | 1,786 | 1,792 | +6 | +0.3% | 8,800 |
| 2024/07/03 | 1,786 | 1,799 | 1,784 | 1,786 | ±0 | ±0% | 23,000 |
| 2024/07/02 | 1,789 | 1,789 | 1,777 | 1,786 | +8 | +0.4% | 6,800 |
| 2024/07/01 | 1,799 | 1,799 | 1,778 | 1,778 | -11 | -0.6% | 19,300 |
| 2024/06/28 | 1,755 | 1,792 | 1,755 | 1,789 | +29 | +1.6% | 22,800 |
| 2024/06/27 | 1,765 | 1,774 | 1,753 | 1,760 | -5 | -0.3% | 10,800 |
| 2024/06/26 | 1,775 | 1,775 | 1,752 | 1,765 | -4 | -0.2% | 9,100 |
| 2024/06/25 | 1,740 | 1,770 | 1,740 | 1,769 | +22 | +1.3% | 18,600 |
| 2024/06/24 | 1,728 | 1,747 | 1,716 | 1,747 | +22 | +1.3% | 7,900 |
| 2024/06/21 | 1,709 | 1,736 | 1,709 | 1,725 | +17 | +1% | 19,500 |
| 2024/06/20 | 1,704 | 1,711 | 1,697 | 1,708 | +4 | +0.2% | 5,400 |
| 2024/06/19 | 1,693 | 1,718 | 1,693 | 1,704 | +12 | +0.7% | 7,700 |
| 2024/06/18 | 1,721 | 1,721 | 1,692 | 1,692 | -21 | -1.2% | 8,900 |
| 2024/06/17 | 1,733 | 1,733 | 1,702 | 1,713 | -21 | -1.2% | 11,900 |
| 2024/06/14 | 1,689 | 1,740 | 1,689 | 1,734 | +46 | +2.7% | 18,400 |
| 2024/06/13 | 1,731 | 1,731 | 1,688 | 1,688 | -43 | -2.5% | 11,800 |
| 2024/06/12 | 1,735 | 1,735 | 1,722 | 1,731 | +8 | +0.5% | 7,500 |
| 2024/06/11 | 1,734 | 1,747 | 1,722 | 1,723 | +1 | +0.1% | 15,900 |
| 2024/06/10 | 1,697 | 1,722 | 1,697 | 1,722 | +31 | +1.8% | 15,100 |
| 2024/06/07 | 1,683 | 1,695 | 1,673 | 1,691 | +12 | +0.7% | 7,900 |
| 2024/06/06 | 1,668 | 1,683 | 1,668 | 1,679 | +6 | +0.4% | 10,200 |
| 2024/06/05 | 1,678 | 1,680 | 1,665 | 1,673 | -10 | -0.6% | 14,800 |
| 2024/06/04 | 1,675 | 1,685 | 1,666 | 1,683 | +6 | +0.4% | 10,700 |
| 2024/06/03 | 1,684 | 1,694 | 1,676 | 1,677 | +2 | +0.1% | 13,600 |
| 2024/05/31 | 1,640 | 1,682 | 1,640 | 1,675 | +35 | +2.1% | 30,300 |
| 2024/05/30 | 1,645 | 1,653 | 1,635 | 1,640 | -7 | -0.4% | 31,000 |
| 2024/05/29 | 1,669 | 1,672 | 1,647 | 1,647 | -22 | -1.3% | 26,500 |
| 2024/05/28 | 1,670 | 1,681 | 1,665 | 1,669 | +5 | +0.3% | 14,600 |
| 2024/05/27 | 1,677 | 1,690 | 1,662 | 1,664 | -13 | -0.8% | 40,700 |
| 2024/05/24 | 1,660 | 1,686 | 1,656 | 1,677 | +9 | +0.5% | 18,800 |
| 2024/05/23 | 1,667 | 1,686 | 1,664 | 1,668 | -3 | -0.2% | 22,600 |
| 2024/05/22 | 1,681 | 1,695 | 1,664 | 1,671 | -15 | -0.9% | 34,700 |
| 2024/05/21 | 1,705 | 1,720 | 1,686 | 1,686 | -25 | -1.5% | 46,300 |
| 2024/05/20 | 1,731 | 1,754 | 1,711 | 1,711 | -24 | -1.4% | 41,700 |
| 2024/05/17 | 1,739 | 1,760 | 1,735 | 1,735 | -9 | -0.5% | 22,000 |
| 2024/05/16 | 1,743 | 1,779 | 1,719 | 1,744 | -16 | -0.9% | 66,500 |
| 2024/05/15 | 1,770 | 1,770 | 1,743 | 1,760 | -10 | -0.6% | 68,200 |
| 2024/05/14 | 1,777 | 1,790 | 1,763 | 1,770 | -8 | -0.4% | 28,700 |
| 2024/05/13 | 1,799 | 1,800 | 1,760 | 1,778 | -34 | -1.9% | 52,000 |
| 2024/05/10 | 1,795 | 1,813 | 1,791 | 1,812 | +19 | +1.1% | 25,600 |
| 2024/05/09 | 1,795 | 1,796 | 1,780 | 1,793 | -4 | -0.2% | 18,900 |
| 2024/05/08 | 1,788 | 1,802 | 1,787 | 1,797 | +2 | +0.1% | 13,400 |
| 2024/05/07 | 1,782 | 1,801 | 1,780 | 1,795 | +11 | +0.6% | 15,300 |
| 2024/05/02 | 1,781 | 1,798 | 1,781 | 1,784 | +4 | +0.2% | 10,000 |
| 2024/05/01 | 1,794 | 1,794 | 1,767 | 1,780 | -17 | -0.9% | 29,400 |
| 2024/04/30 | 1,813 | 1,815 | 1,796 | 1,797 | -22 | -1.2% | 31,700 |
| 2024/04/26 | 1,800 | 1,824 | 1,796 | 1,819 | +12 | +0.7% | 70,700 |
| 2024/04/25 | 1,822 | 1,822 | 1,802 | 1,807 | -16 | -0.9% | 12,500 |
| 2024/04/24 | 1,800 | 1,830 | 1,795 | 1,823 | +23 | +1.3% | 18,600 |
201～
250
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
