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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,972 | 1,976 | 1,902 | 1,913 | -65 | -3.3% | 87,000 |
| 2023/09/08 | 1,925 | 1,979 | 1,925 | 1,978 | +49 | +2.5% | 65,400 |
| 2023/09/07 | 1,950 | 1,958 | 1,920 | 1,929 | -26 | -1.3% | 63,300 |
| 2023/09/06 | 1,957 | 1,978 | 1,955 | 1,955 | -1 | -0.1% | 38,700 |
| 2023/09/05 | 1,963 | 1,973 | 1,943 | 1,956 | -5 | -0.3% | 42,400 |
| 2023/09/04 | 1,944 | 1,975 | 1,939 | 1,961 | +31 | +1.6% | 71,600 |
| 2023/09/01 | 1,869 | 1,934 | 1,869 | 1,930 | +61 | +3.3% | 56,800 |
| 2023/08/31 | 1,850 | 1,880 | 1,850 | 1,869 | +21 | +1.1% | 27,900 |
| 2023/08/30 | 1,848 | 1,874 | 1,840 | 1,848 | +7 | +0.4% | 45,600 |
| 2023/08/29 | 1,811 | 1,841 | 1,811 | 1,841 | +30 | +1.7% | 36,000 |
| 2023/08/28 | 1,799 | 1,813 | 1,794 | 1,811 | +25 | +1.4% | 38,800 |
| 2023/08/25 | 1,772 | 1,791 | 1,764 | 1,786 | +3 | +0.2% | 23,900 |
| 2023/08/24 | 1,780 | 1,790 | 1,771 | 1,783 | +3 | +0.2% | 21,400 |
| 2023/08/23 | 1,779 | 1,782 | 1,766 | 1,780 | +2 | +0.1% | 13,100 |
| 2023/08/22 | 1,765 | 1,789 | 1,765 | 1,778 | +15 | +0.9% | 25,100 |
| 2023/08/21 | 1,759 | 1,780 | 1,756 | 1,763 | +4 | +0.2% | 26,500 |
| 2023/08/18 | 1,739 | 1,793 | 1,737 | 1,759 | +19 | +1.1% | 55,300 |
| 2023/08/17 | 1,767 | 1,769 | 1,716 | 1,740 | -22 | -1.2% | 49,600 |
| 2023/08/16 | 1,810 | 1,810 | 1,762 | 1,762 | -56 | -3.1% | 66,700 |
| 2023/08/15 | 1,800 | 1,825 | 1,785 | 1,818 | +29 | +1.6% | 59,600 |
| 2023/08/14 | 1,800 | 1,805 | 1,778 | 1,789 | -1 | -0.1% | 38,600 |
| 2023/08/10 | 1,733 | 1,790 | 1,731 | 1,790 | +57 | +3.3% | 39,300 |
| 2023/08/09 | 1,761 | 1,765 | 1,723 | 1,733 | -28 | -1.6% | 41,500 |
| 2023/08/08 | 1,765 | 1,767 | 1,753 | 1,761 | -4 | -0.2% | 23,300 |
| 2023/08/07 | 1,757 | 1,769 | 1,740 | 1,765 | +7 | +0.4% | 28,400 |
| 2023/08/04 | 1,730 | 1,766 | 1,720 | 1,758 | +32 | +1.9% | 36,900 |
| 2023/08/03 | 1,720 | 1,734 | 1,708 | 1,726 | -12 | -0.7% | 38,900 |
| 2023/08/02 | 1,737 | 1,768 | 1,719 | 1,738 | -2 | -0.1% | 55,900 |
| 2023/08/01 | 1,690 | 1,782 | 1,687 | 1,740 | +62 | +3.7% | 107,700 |
| 2023/07/31 | 1,690 | 1,699 | 1,665 | 1,678 | ±0 | ±0% | 56,000 |
| 2023/07/28 | 1,651 | 1,679 | 1,640 | 1,678 | +16 | +1% | 74,000 |
| 2023/07/27 | 1,661 | 1,669 | 1,651 | 1,662 | -8 | -0.5% | 33,900 |
| 2023/07/26 | 1,694 | 1,700 | 1,656 | 1,670 | -16 | -0.9% | 46,400 |
| 2023/07/25 | 1,645 | 1,686 | 1,640 | 1,686 | +45 | +2.7% | 61,000 |
| 2023/07/24 | 1,650 | 1,659 | 1,636 | 1,641 | +11 | +0.7% | 40,200 |
| 2023/07/21 | 1,632 | 1,636 | 1,615 | 1,630 | +10 | +0.6% | 30,700 |
| 2023/07/20 | 1,630 | 1,644 | 1,615 | 1,620 | +10 | +0.6% | 42,800 |
| 2023/07/19 | 1,587 | 1,611 | 1,581 | 1,610 | +28 | +1.8% | 39,800 |
| 2023/07/18 | 1,570 | 1,584 | 1,564 | 1,582 | +13 | +0.8% | 21,700 |
| 2023/07/14 | 1,575 | 1,578 | 1,548 | 1,569 | -6 | -0.4% | 25,700 |
| 2023/07/13 | 1,560 | 1,579 | 1,546 | 1,575 | +10 | +0.6% | 38,700 |
| 2023/07/12 | 1,594 | 1,594 | 1,563 | 1,565 | -15 | -0.9% | 48,500 |
| 2023/07/11 | 1,616 | 1,617 | 1,579 | 1,580 | -36 | -2.2% | 56,400 |
| 2023/07/10 | 1,612 | 1,628 | 1,610 | 1,616 | +2 | +0.1% | 38,400 |
| 2023/07/07 | 1,604 | 1,628 | 1,595 | 1,614 | -2 | -0.1% | 34,500 |
| 2023/07/06 | 1,643 | 1,646 | 1,615 | 1,616 | -34 | -2.1% | 53,700 |
| 2023/07/05 | 1,650 | 1,675 | 1,632 | 1,650 | +4 | +0.2% | 44,400 |
| 2023/07/04 | 1,663 | 1,663 | 1,634 | 1,646 | -4 | -0.2% | 50,700 |
| 2023/07/03 | 1,630 | 1,650 | 1,616 | 1,650 | +35 | +2.2% | 44,700 |
| 2023/06/30 | 1,578 | 1,625 | 1,577 | 1,615 | +41 | +2.6% | 71,800 |
401～
450
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
