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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,400 | 1,403 | 1,388 | 1,393 | -7 | -0.5% | 16,600 |
| 2025/04/01 | 1,416 | 1,417 | 1,400 | 1,400 | ±0 | ±0% | 10,400 |
| 2025/03/31 | 1,429 | 1,429 | 1,400 | 1,400 | -32 | -2.2% | 24,500 |
| 2025/03/28 | 1,421 | 1,448 | 1,421 | 1,432 | -49 | -3.3% | 23,300 |
| 2025/03/27 | 1,488 | 1,494 | 1,481 | 1,481 | -7 | -0.5% | 29,400 |
| 2025/03/26 | 1,493 | 1,493 | 1,483 | 1,488 | -2 | -0.1% | 26,000 |
| 2025/03/25 | 1,499 | 1,499 | 1,490 | 1,490 | -3 | -0.2% | 14,200 |
| 2025/03/24 | 1,499 | 1,499 | 1,490 | 1,493 | -4 | -0.3% | 10,300 |
| 2025/03/21 | 1,498 | 1,499 | 1,489 | 1,497 | +2 | +0.1% | 28,500 |
| 2025/03/19 | 1,485 | 1,498 | 1,482 | 1,495 | +5 | +0.3% | 17,400 |
| 2025/03/18 | 1,476 | 1,491 | 1,475 | 1,490 | +14 | +0.9% | 23,100 |
| 2025/03/17 | 1,460 | 1,479 | 1,460 | 1,476 | +20 | +1.4% | 23,500 |
| 2025/03/14 | 1,453 | 1,456 | 1,449 | 1,456 | +3 | +0.2% | 10,100 |
| 2025/03/13 | 1,457 | 1,457 | 1,448 | 1,453 | +5 | +0.3% | 8,400 |
| 2025/03/12 | 1,447 | 1,456 | 1,447 | 1,448 | -3 | -0.2% | 12,300 |
| 2025/03/11 | 1,461 | 1,462 | 1,440 | 1,451 | -12 | -0.8% | 19,300 |
| 2025/03/10 | 1,478 | 1,478 | 1,463 | 1,463 | -1 | -0.1% | 12,400 |
| 2025/03/07 | 1,467 | 1,480 | 1,462 | 1,464 | -2 | -0.1% | 15,600 |
| 2025/03/06 | 1,467 | 1,473 | 1,460 | 1,466 | -1 | -0.1% | 5,600 |
| 2025/03/05 | 1,450 | 1,478 | 1,450 | 1,467 | +12 | +0.8% | 8,100 |
| 2025/03/04 | 1,457 | 1,457 | 1,446 | 1,455 | +1 | +0.1% | 13,500 |
| 2025/03/03 | 1,449 | 1,463 | 1,445 | 1,454 | +8 | +0.6% | 10,300 |
| 2025/02/28 | 1,445 | 1,448 | 1,441 | 1,446 | +1 | +0.1% | 8,900 |
| 2025/02/27 | 1,449 | 1,450 | 1,445 | 1,445 | ±0 | ±0% | 4,400 |
| 2025/02/26 | 1,452 | 1,452 | 1,440 | 1,445 | -13 | -0.9% | 9,500 |
| 2025/02/25 | 1,455 | 1,461 | 1,451 | 1,458 | +2 | +0.1% | 6,200 |
| 2025/02/21 | 1,453 | 1,458 | 1,445 | 1,456 | +7 | +0.5% | 13,800 |
| 2025/02/20 | 1,456 | 1,456 | 1,445 | 1,449 | -1 | -0.1% | 11,000 |
| 2025/02/19 | 1,453 | 1,468 | 1,450 | 1,450 | -3 | -0.2% | 11,300 |
| 2025/02/18 | 1,462 | 1,462 | 1,450 | 1,453 | -8 | -0.5% | 8,400 |
| 2025/02/17 | 1,465 | 1,466 | 1,454 | 1,461 | -4 | -0.3% | 9,100 |
| 2025/02/14 | 1,468 | 1,472 | 1,455 | 1,465 | +2 | +0.1% | 21,500 |
| 2025/02/13 | 1,462 | 1,472 | 1,454 | 1,463 | +3 | +0.2% | 10,500 |
| 2025/02/12 | 1,441 | 1,460 | 1,429 | 1,460 | +3 | +0.2% | 34,400 |
| 2025/02/10 | 1,454 | 1,462 | 1,448 | 1,457 | +7 | +0.5% | 16,300 |
| 2025/02/07 | 1,440 | 1,452 | 1,440 | 1,450 | -1 | -0.1% | 9,800 |
| 2025/02/06 | 1,428 | 1,451 | 1,428 | 1,451 | +23 | +1.6% | 19,500 |
| 2025/02/05 | 1,430 | 1,434 | 1,427 | 1,428 | -1 | -0.1% | 6,400 |
| 2025/02/04 | 1,437 | 1,437 | 1,428 | 1,429 | +2 | +0.1% | 13,800 |
| 2025/02/03 | 1,428 | 1,430 | 1,410 | 1,427 | +3 | +0.2% | 17,500 |
| 2025/01/31 | 1,409 | 1,429 | 1,407 | 1,424 | +17 | +1.2% | 25,900 |
| 2025/01/30 | 1,422 | 1,427 | 1,395 | 1,407 | -20 | -1.4% | 160,400 |
| 2025/01/29 | 1,431 | 1,435 | 1,427 | 1,427 | ±0 | ±0% | 19,200 |
| 2025/01/28 | 1,425 | 1,432 | 1,417 | 1,427 | +2 | +0.1% | 19,800 |
| 2025/01/27 | 1,431 | 1,434 | 1,422 | 1,425 | +7 | +0.5% | 15,700 |
| 2025/01/24 | 1,410 | 1,429 | 1,406 | 1,418 | +8 | +0.6% | 18,600 |
| 2025/01/23 | 1,418 | 1,418 | 1,406 | 1,410 | -8 | -0.6% | 11,800 |
| 2025/01/22 | 1,414 | 1,418 | 1,409 | 1,418 | +3 | +0.2% | 16,900 |
| 2025/01/21 | 1,405 | 1,415 | 1,403 | 1,415 | +7 | +0.5% | 10,000 |
| 2025/01/20 | 1,390 | 1,409 | 1,390 | 1,408 | +18 | +1.3% | 17,400 |
1～
50
件表示中 / 3671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 | 138,000円 | +14.7% | -15.4% | 6.23% | 16.25倍 | 0.98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 |
| Ｎｏ．１ | 176,200円 | +4.8% | -24.8% | 1.99% | 20.87倍 | 2.84倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| 木徳神糧 | 704,000円 | +30.3% | +4.6% | 1.85% | 6.38倍 | 0.76倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| 扶桑電通 | 171,100円 | -5.9% | -32.0% | 3.68% | 11.02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 |
| ＧＦＣ | 200,700円 | +2.9% | -33.0% | 0.00% | 31.52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 |
市場注目の銘柄
チャート関連のコラム
