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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 1,273 | 1,279 | 1,255 | 1,256 | -44 | -3.4% | 19,100 |
| 2025/05/16 | 1,183 | 1,306 | 1,180 | 1,300 | -44 | -3.3% | 78,000 |
| 2025/05/15 | 1,338 | 1,350 | 1,338 | 1,344 | +8 | +0.6% | 3,800 |
| 2025/05/14 | 1,343 | 1,350 | 1,335 | 1,336 | -5 | -0.4% | 7,100 |
| 2025/05/13 | 1,364 | 1,364 | 1,341 | 1,341 | -4 | -0.3% | 10,400 |
| 2025/05/12 | 1,351 | 1,355 | 1,342 | 1,345 | ±0 | ±0% | 14,000 |
| 2025/05/09 | 1,348 | 1,354 | 1,345 | 1,345 | -1 | -0.1% | 12,100 |
| 2025/05/08 | 1,336 | 1,348 | 1,336 | 1,346 | +11 | +0.8% | 5,900 |
| 2025/05/07 | 1,342 | 1,348 | 1,335 | 1,335 | -2 | -0.1% | 8,900 |
| 2025/05/02 | 1,341 | 1,341 | 1,328 | 1,337 | +6 | +0.5% | 6,900 |
| 2025/05/01 | 1,329 | 1,336 | 1,329 | 1,331 | -5 | -0.4% | 8,600 |
| 2025/04/30 | 1,346 | 1,395 | 1,328 | 1,336 | -13 | -1% | 45,700 |
| 2025/04/28 | 1,331 | 1,352 | 1,331 | 1,349 | +18 | +1.4% | 9,200 |
| 2025/04/25 | 1,329 | 1,337 | 1,320 | 1,331 | +1 | +0.1% | 9,800 |
| 2025/04/24 | 1,339 | 1,347 | 1,330 | 1,330 | -13 | -1% | 6,700 |
| 2025/04/23 | 1,337 | 1,346 | 1,337 | 1,343 | +7 | +0.5% | 4,500 |
| 2025/04/22 | 1,330 | 1,336 | 1,329 | 1,336 | +3 | +0.2% | 4,400 |
| 2025/04/21 | 1,335 | 1,345 | 1,330 | 1,333 | +11 | +0.8% | 7,900 |
| 2025/04/18 | 1,312 | 1,333 | 1,309 | 1,322 | +22 | +1.7% | 10,900 |
| 2025/04/17 | 1,305 | 1,310 | 1,300 | 1,300 | +1 | +0.1% | 7,500 |
| 2025/04/16 | 1,305 | 1,314 | 1,292 | 1,299 | -6 | -0.5% | 10,500 |
| 2025/04/15 | 1,307 | 1,320 | 1,305 | 1,305 | ±0 | ±0% | 8,800 |
| 2025/04/14 | 1,305 | 1,320 | 1,302 | 1,305 | +11 | +0.9% | 12,800 |
| 2025/04/11 | 1,285 | 1,294 | 1,255 | 1,294 | -12 | -0.9% | 17,900 |
| 2025/04/10 | 1,348 | 1,348 | 1,295 | 1,306 | +68 | +5.5% | 26,200 |
| 2025/04/09 | 1,260 | 1,263 | 1,223 | 1,238 | -52 | -4% | 27,400 |
| 2025/04/08 | 1,258 | 1,325 | 1,257 | 1,290 | +92 | +7.7% | 27,700 |
| 2025/04/07 | 1,226 | 1,248 | 1,191 | 1,198 | -129 | -9.7% | 66,000 |
| 2025/04/04 | 1,350 | 1,350 | 1,295 | 1,327 | -42 | -3.1% | 49,100 |
| 2025/04/03 | 1,375 | 1,382 | 1,365 | 1,369 | -24 | -1.7% | 34,400 |
| 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 |
1～
50
件表示中 / 3701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 | 125,600円 | +20.0% | -2.7% | 4.94% | 16.56倍 | 0.86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 |
| ＧＦＣ | 201,100円 | - | - | - | - | 0.65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 |
| 丸藤パ | 287,600円 | +2.9% | +1.1% | 4.52% | 7.30倍 | 0.33倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| ジーデップ | 200,600円 | +49.5% | +19.8% | 1.15% | 20.51倍 | 4.10倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| 丸紅リース | 315,000円 | +7.4% | +2.8% | 4.54% | 7.75倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
