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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,285 | 1,320 | 1,283 | 1,320 | +37 | +2.9% | 19,300 |
| 2025/08/18 | 1,279 | 1,285 | 1,274 | 1,283 | +9 | +0.7% | 8,900 |
| 2025/08/15 | 1,275 | 1,285 | 1,267 | 1,274 | -1 | -0.1% | 14,900 |
| 2025/08/14 | 1,264 | 1,275 | 1,252 | 1,275 | +18 | +1.4% | 14,300 |
| 2025/08/13 | 1,235 | 1,257 | 1,235 | 1,257 | +21 | +1.7% | 25,600 |
| 2025/08/12 | 1,240 | 1,246 | 1,236 | 1,236 | +1 | +0.1% | 13,500 |
| 2025/08/08 | 1,234 | 1,239 | 1,234 | 1,235 | +1 | +0.1% | 9,500 |
| 2025/08/07 | 1,231 | 1,237 | 1,231 | 1,234 | -2 | -0.2% | 4,300 |
| 2025/08/06 | 1,233 | 1,238 | 1,231 | 1,236 | +3 | +0.2% | 6,000 |
| 2025/08/05 | 1,229 | 1,236 | 1,225 | 1,233 | +4 | +0.3% | 5,200 |
| 2025/08/04 | 1,235 | 1,235 | 1,225 | 1,229 | -7 | -0.6% | 10,800 |
| 2025/08/01 | 1,228 | 1,236 | 1,227 | 1,236 | +6 | +0.5% | 6,200 |
| 2025/07/31 | 1,227 | 1,230 | 1,224 | 1,230 | +6 | +0.5% | 12,300 |
| 2025/07/30 | 1,227 | 1,227 | 1,223 | 1,224 | -2 | -0.2% | 2,100 |
| 2025/07/29 | 1,226 | 1,226 | 1,222 | 1,226 | +1 | +0.1% | 3,300 |
| 2025/07/28 | 1,227 | 1,227 | 1,223 | 1,225 | ±0 | ±0% | 5,000 |
| 2025/07/25 | 1,220 | 1,225 | 1,217 | 1,225 | +6 | +0.5% | 9,900 |
| 2025/07/24 | 1,215 | 1,219 | 1,212 | 1,219 | +8 | +0.7% | 12,700 |
| 2025/07/23 | 1,204 | 1,213 | 1,204 | 1,211 | +7 | +0.6% | 14,900 |
| 2025/07/22 | 1,210 | 1,210 | 1,203 | 1,204 | +2 | +0.2% | 2,400 |
| 2025/07/18 | 1,208 | 1,208 | 1,202 | 1,202 | -1 | -0.1% | 5,300 |
| 2025/07/17 | 1,210 | 1,212 | 1,203 | 1,203 | -7 | -0.6% | 8,500 |
| 2025/07/16 | 1,208 | 1,212 | 1,208 | 1,210 | ±0 | ±0% | 6,600 |
| 2025/07/15 | 1,203 | 1,213 | 1,203 | 1,210 | +6 | +0.5% | 11,900 |
| 2025/07/14 | 1,203 | 1,209 | 1,203 | 1,204 | -4 | -0.3% | 8,200 |
| 2025/07/11 | 1,209 | 1,216 | 1,205 | 1,208 | -2 | -0.2% | 11,100 |
| 2025/07/10 | 1,213 | 1,220 | 1,199 | 1,210 | +3 | +0.2% | 20,000 |
| 2025/07/09 | 1,202 | 1,212 | 1,194 | 1,207 | +9 | +0.8% | 21,100 |
| 2025/07/08 | 1,197 | 1,203 | 1,197 | 1,198 | -2 | -0.2% | 4,500 |
| 2025/07/07 | 1,199 | 1,203 | 1,197 | 1,200 | ±0 | ±0% | 6,000 |
| 2025/07/04 | 1,202 | 1,204 | 1,200 | 1,200 | ±0 | ±0% | 4,300 |
| 2025/07/03 | 1,201 | 1,205 | 1,199 | 1,200 | -1 | -0.1% | 10,300 |
| 2025/07/02 | 1,201 | 1,206 | 1,199 | 1,201 | -1 | -0.1% | 6,500 |
| 2025/07/01 | 1,200 | 1,202 | 1,194 | 1,202 | +3 | +0.3% | 6,700 |
| 2025/06/30 | 1,201 | 1,206 | 1,199 | 1,199 | -7 | -0.6% | 10,300 |
| 2025/06/27 | 1,207 | 1,207 | 1,201 | 1,206 | +5 | +0.4% | 3,900 |
| 2025/06/26 | 1,195 | 1,210 | 1,191 | 1,201 | +5 | +0.4% | 18,700 |
| 2025/06/25 | 1,200 | 1,200 | 1,192 | 1,196 | -4 | -0.3% | 11,800 |
| 2025/06/24 | 1,200 | 1,210 | 1,197 | 1,200 | ±0 | ±0% | 15,900 |
| 2025/06/23 | 1,201 | 1,205 | 1,200 | 1,200 | -1 | -0.1% | 11,300 |
| 2025/06/20 | 1,215 | 1,215 | 1,201 | 1,201 | -10 | -0.8% | 18,700 |
| 2025/06/19 | 1,215 | 1,217 | 1,211 | 1,211 | -4 | -0.3% | 13,200 |
| 2025/06/18 | 1,216 | 1,223 | 1,215 | 1,215 | -9 | -0.7% | 19,300 |
| 2025/06/17 | 1,220 | 1,230 | 1,220 | 1,224 | +1 | +0.1% | 8,300 |
| 2025/06/16 | 1,230 | 1,230 | 1,223 | 1,223 | -4 | -0.3% | 8,100 |
| 2025/06/13 | 1,224 | 1,227 | 1,223 | 1,227 | +3 | +0.2% | 5,200 |
| 2025/06/12 | 1,228 | 1,228 | 1,222 | 1,224 | -3 | -0.2% | 4,500 |
| 2025/06/11 | 1,223 | 1,230 | 1,220 | 1,227 | +4 | +0.3% | 11,700 |
| 2025/06/10 | 1,225 | 1,230 | 1,223 | 1,223 | -2 | -0.2% | 5,800 |
| 2025/06/09 | 1,229 | 1,229 | 1,225 | 1,225 | -1 | -0.1% | 2,900 |
1～
50
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 | 132,000円 | +20.0% | -2.7% | 4.70% | 17.40倍 | 0.90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 | 112,000円 | - | - | 4.46% | 29.69倍 | 1.29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 | 341,500円 | +7.4% | +2.8% | 4.19% | 8.40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 | 179,400円 | +4.2% | -6.7% | 2.79% | 16.28倍 | 0.52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
