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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 1,778 | 1,804 | 1,778 | 1,782 | ±0 | ±0% | 25,200 |
| 2024/04/19 | 1,802 | 1,805 | 1,765 | 1,782 | -18 | -1% | 37,600 |
| 2024/04/18 | 1,777 | 1,819 | 1,775 | 1,800 | +13 | +0.7% | 24,400 |
| 2024/04/17 | 1,809 | 1,825 | 1,780 | 1,787 | -25 | -1.4% | 36,200 |
| 2024/04/16 | 1,810 | 1,831 | 1,800 | 1,812 | -12 | -0.7% | 39,500 |
| 2024/04/15 | 1,815 | 1,826 | 1,799 | 1,824 | -2 | -0.1% | 48,000 |
| 2024/04/12 | 1,823 | 1,834 | 1,813 | 1,826 | ±0 | ±0% | 40,700 |
| 2024/04/11 | 1,827 | 1,838 | 1,818 | 1,826 | -27 | -1.5% | 55,300 |
| 2024/04/10 | 1,850 | 1,865 | 1,845 | 1,853 | -1 | -0.1% | 17,200 |
| 2024/04/09 | 1,841 | 1,858 | 1,840 | 1,854 | +13 | +0.7% | 29,200 |
| 2024/04/08 | 1,834 | 1,843 | 1,818 | 1,841 | +7 | +0.4% | 36,400 |
| 2024/04/05 | 1,839 | 1,844 | 1,817 | 1,834 | -17 | -0.9% | 27,700 |
| 2024/04/04 | 1,840 | 1,854 | 1,827 | 1,851 | +11 | +0.6% | 30,600 |
| 2024/04/03 | 1,819 | 1,850 | 1,810 | 1,840 | +20 | +1.1% | 29,300 |
| 2024/04/02 | 1,840 | 1,856 | 1,820 | 1,820 | -20 | -1.1% | 50,100 |
| 2024/04/01 | 1,908 | 1,909 | 1,840 | 1,840 | -67 | -3.5% | 66,700 |
| 2024/03/29 | 1,872 | 1,913 | 1,867 | 1,907 | +50 | +2.7% | 54,100 |
| 2024/03/28 | 1,900 | 1,900 | 1,852 | 1,857 | -138 | -6.9% | 123,200 |
| 2024/03/27 | 2,003 | 2,004 | 1,985 | 1,995 | +1 | +0.1% | 103,600 |
| 2024/03/26 | 1,995 | 2,005 | 1,992 | 1,994 | +4 | +0.2% | 23,300 |
| 2024/03/25 | 1,992 | 2,001 | 1,981 | 1,990 | -2 | -0.1% | 48,300 |
| 2024/03/22 | 2,009 | 2,010 | 1,985 | 1,992 | -13 | -0.6% | 59,000 |
| 2024/03/21 | 2,002 | 2,010 | 1,990 | 2,005 | -3 | -0.1% | 45,800 |
| 2024/03/19 | 1,990 | 2,008 | 1,978 | 2,008 | +4 | +0.2% | 33,000 |
| 2024/03/18 | 2,002 | 2,010 | 1,988 | 2,004 | +2 | +0.1% | 41,500 |
| 2024/03/15 | 2,015 | 2,031 | 1,998 | 2,002 | -13 | -0.6% | 23,800 |
| 2024/03/14 | 1,992 | 2,031 | 1,980 | 2,015 | +32 | +1.6% | 28,700 |
| 2024/03/13 | 1,990 | 2,001 | 1,957 | 1,983 | ±0 | ±0% | 37,800 |
| 2024/03/12 | 1,975 | 1,985 | 1,940 | 1,983 | -15 | -0.8% | 57,400 |
| 2024/03/11 | 2,028 | 2,040 | 1,991 | 1,998 | -43 | -2.1% | 41,700 |
| 2024/03/08 | 2,029 | 2,061 | 2,018 | 2,041 | -3 | -0.1% | 28,800 |
| 2024/03/07 | 2,070 | 2,071 | 2,040 | 2,044 | -16 | -0.8% | 20,800 |
| 2024/03/06 | 2,051 | 2,072 | 2,050 | 2,060 | -6 | -0.3% | 21,900 |
| 2024/03/05 | 2,047 | 2,067 | 2,035 | 2,066 | +24 | +1.2% | 18,900 |
| 2024/03/04 | 2,106 | 2,106 | 2,039 | 2,042 | -70 | -3.3% | 75,200 |
| 2024/03/01 | 2,121 | 2,121 | 2,097 | 2,112 | -18 | -0.8% | 19,500 |
| 2024/02/29 | 2,094 | 2,134 | 2,090 | 2,130 | +36 | +1.7% | 23,200 |
| 2024/02/28 | 2,080 | 2,108 | 2,079 | 2,094 | +23 | +1.1% | 24,500 |
| 2024/02/27 | 2,075 | 2,103 | 2,069 | 2,071 | -1 | ±0% | 32,300 |
| 2024/02/26 | 2,087 | 2,087 | 2,059 | 2,072 | -21 | -1% | 27,300 |
| 2024/02/22 | 2,085 | 2,101 | 2,076 | 2,093 | +20 | +1% | 15,600 |
| 2024/02/21 | 2,097 | 2,109 | 2,068 | 2,073 | -25 | -1.2% | 17,700 |
| 2024/02/20 | 2,109 | 2,125 | 2,098 | 2,098 | -10 | -0.5% | 18,900 |
| 2024/02/19 | 2,063 | 2,108 | 2,063 | 2,108 | +40 | +1.9% | 27,900 |
| 2024/02/16 | 2,058 | 2,085 | 2,053 | 2,068 | +22 | +1.1% | 19,700 |
| 2024/02/15 | 2,050 | 2,086 | 2,043 | 2,046 | ±0 | ±0% | 25,100 |
| 2024/02/14 | 2,080 | 2,108 | 2,037 | 2,046 | -49 | -2.3% | 77,000 |
| 2024/02/13 | 2,082 | 2,109 | 2,058 | 2,095 | +4 | +0.2% | 31,800 |
| 2024/02/09 | 2,090 | 2,117 | 2,082 | 2,091 | +10 | +0.5% | 33,700 |
| 2024/02/08 | 2,167 | 2,167 | 2,071 | 2,081 | -101 | -4.6% | 81,500 |
251～
300
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
