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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 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 |
| 2024/10/09 | 1,533 | 1,533 | 1,494 | 1,517 | -18 | -1.2% | 24,600 |
| 2024/10/08 | 1,550 | 1,550 | 1,531 | 1,535 | -19 | -1.2% | 14,900 |
| 2024/10/07 | 1,552 | 1,560 | 1,547 | 1,554 | +8 | +0.5% | 9,800 |
| 2024/10/04 | 1,536 | 1,556 | 1,536 | 1,546 | +3 | +0.2% | 8,100 |
| 2024/10/03 | 1,552 | 1,552 | 1,538 | 1,543 | -3 | -0.2% | 5,200 |
| 2024/10/02 | 1,556 | 1,561 | 1,537 | 1,546 | -4 | -0.3% | 12,100 |
| 2024/10/01 | 1,514 | 1,550 | 1,512 | 1,550 | +36 | +2.4% | 26,000 |
| 2024/09/30 | 1,486 | 1,519 | 1,477 | 1,514 | -2 | -0.1% | 22,100 |
| 2024/09/27 | 1,508 | 1,520 | 1,475 | 1,516 | -19 | -1.2% | 37,300 |
| 2024/09/26 | 1,545 | 1,546 | 1,525 | 1,535 | -3 | -0.2% | 21,200 |
| 2024/09/25 | 1,545 | 1,545 | 1,521 | 1,538 | +4 | +0.3% | 22,100 |
| 2024/09/24 | 1,516 | 1,541 | 1,516 | 1,534 | +21 | +1.4% | 16,000 |
| 2024/09/20 | 1,525 | 1,525 | 1,503 | 1,513 | +6 | +0.4% | 8,700 |
| 2024/09/19 | 1,492 | 1,510 | 1,492 | 1,507 | +10 | +0.7% | 18,900 |
| 2024/09/18 | 1,510 | 1,510 | 1,483 | 1,497 | +9 | +0.6% | 11,700 |
| 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 |
201～
250
件表示中 / 3765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 | 130,300円 | +20.0% | -2.7% | 4.76% | 17.18倍 | 0.89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 |
| ＤＶｘ | 110,500円 | - | - | 4.52% | 29.29倍 | 1.27倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
| 丸紅リース | 339,500円 | +7.4% | +2.8% | 4.21% | 8.35倍 | 0.64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 | 170,000円 | +4.2% | -6.7% | 2.94% | 15.43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 |
| グリーンクロス | 121,000円 | +7.3% | +4.3% | 3.06% | 8.45倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
