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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,440 | 1,442 | 1,429 | 1,430 | -4 | -0.3% | 4,100 |
| 2024/11/20 | 1,445 | 1,449 | 1,431 | 1,434 | -10 | -0.7% | 18,400 |
| 2024/11/19 | 1,437 | 1,447 | 1,437 | 1,444 | +8 | +0.6% | 14,200 |
| 2024/11/18 | 1,408 | 1,436 | 1,408 | 1,436 | +17 | +1.2% | 14,500 |
| 2024/11/15 | 1,420 | 1,428 | 1,410 | 1,419 | +6 | +0.4% | 18,300 |
| 2024/11/14 | 1,425 | 1,425 | 1,413 | 1,413 | -11 | -0.8% | 19,300 |
| 2024/11/13 | 1,419 | 1,428 | 1,408 | 1,424 | +3 | +0.2% | 13,500 |
| 2024/11/12 | 1,419 | 1,434 | 1,414 | 1,421 | +1 | +0.1% | 18,000 |
| 2024/11/11 | 1,451 | 1,451 | 1,420 | 1,420 | -31 | -2.1% | 11,500 |
| 2024/11/08 | 1,460 | 1,460 | 1,451 | 1,451 | ±0 | ±0% | 4,900 |
| 2024/11/07 | 1,440 | 1,460 | 1,440 | 1,451 | +26 | +1.8% | 21,300 |
| 2024/11/06 | 1,422 | 1,440 | 1,421 | 1,425 | +7 | +0.5% | 12,200 |
| 2024/11/05 | 1,440 | 1,440 | 1,418 | 1,418 | +3 | +0.2% | 14,700 |
| 2024/11/01 | 1,427 | 1,429 | 1,410 | 1,415 | -19 | -1.3% | 16,300 |
| 2024/10/31 | 1,415 | 1,434 | 1,412 | 1,434 | +22 | +1.6% | 16,800 |
| 2024/10/30 | 1,418 | 1,421 | 1,412 | 1,412 | -9 | -0.6% | 55,700 |
| 2024/10/29 | 1,425 | 1,429 | 1,412 | 1,421 | -4 | -0.3% | 12,600 |
| 2024/10/28 | 1,409 | 1,429 | 1,402 | 1,425 | +13 | +0.9% | 16,400 |
| 2024/10/25 | 1,421 | 1,427 | 1,395 | 1,412 | -9 | -0.6% | 26,800 |
| 2024/10/24 | 1,432 | 1,432 | 1,419 | 1,421 | -13 | -0.9% | 17,700 |
| 2024/10/23 | 1,437 | 1,444 | 1,429 | 1,434 | +6 | +0.4% | 21,900 |
| 2024/10/22 | 1,475 | 1,475 | 1,422 | 1,428 | -47 | -3.2% | 38,000 |
| 2024/10/21 | 1,468 | 1,475 | 1,458 | 1,475 | +7 | +0.5% | 17,900 |
| 2024/10/18 | 1,485 | 1,485 | 1,465 | 1,468 | -18 | -1.2% | 16,100 |
| 2024/10/17 | 1,503 | 1,503 | 1,481 | 1,486 | -11 | -0.7% | 11,400 |
| 2024/10/16 | 1,487 | 1,499 | 1,485 | 1,497 | -5 | -0.3% | 8,400 |
| 2024/10/15 | 1,487 | 1,503 | 1,486 | 1,502 | +16 | +1.1% | 10,100 |
| 2024/10/11 | 1,486 | 1,503 | 1,486 | 1,486 | ±0 | ±0% | 11,200 |
| 2024/10/10 | 1,512 | 1,512 | 1,486 | 1,486 | -31 | -2% | 27,800 |
| 2024/10/09 | 1,533 | 1,533 | 1,494 | 1,517 | -18 | -1.2% | 24,600 |
| 2024/10/08 | 1,550 | 1,550 | 1,531 | 1,535 | -19 | -1.2% | 14,900 |
| 2024/10/07 | 1,552 | 1,560 | 1,547 | 1,554 | +8 | +0.5% | 9,800 |
| 2024/10/04 | 1,536 | 1,556 | 1,536 | 1,546 | +3 | +0.2% | 8,100 |
| 2024/10/03 | 1,552 | 1,552 | 1,538 | 1,543 | -3 | -0.2% | 5,200 |
| 2024/10/02 | 1,556 | 1,561 | 1,537 | 1,546 | -4 | -0.3% | 12,100 |
| 2024/10/01 | 1,514 | 1,550 | 1,512 | 1,550 | +36 | +2.4% | 26,000 |
| 2024/09/30 | 1,486 | 1,519 | 1,477 | 1,514 | -2 | -0.1% | 22,100 |
| 2024/09/27 | 1,508 | 1,520 | 1,475 | 1,516 | -19 | -1.2% | 37,300 |
| 2024/09/26 | 1,545 | 1,546 | 1,525 | 1,535 | -3 | -0.2% | 21,200 |
| 2024/09/25 | 1,545 | 1,545 | 1,521 | 1,538 | +4 | +0.3% | 22,100 |
| 2024/09/24 | 1,516 | 1,541 | 1,516 | 1,534 | +21 | +1.4% | 16,000 |
| 2024/09/20 | 1,525 | 1,525 | 1,503 | 1,513 | +6 | +0.4% | 8,700 |
| 2024/09/19 | 1,492 | 1,510 | 1,492 | 1,507 | +10 | +0.7% | 18,900 |
| 2024/09/18 | 1,510 | 1,510 | 1,483 | 1,497 | +9 | +0.6% | 11,700 |
| 2024/09/17 | 1,510 | 1,523 | 1,470 | 1,488 | -22 | -1.5% | 25,500 |
| 2024/09/13 | 1,522 | 1,523 | 1,508 | 1,510 | -4 | -0.3% | 7,600 |
| 2024/09/12 | 1,498 | 1,514 | 1,496 | 1,514 | +28 | +1.9% | 8,600 |
| 2024/09/11 | 1,493 | 1,496 | 1,473 | 1,486 | -7 | -0.5% | 16,600 |
| 2024/09/10 | 1,509 | 1,519 | 1,491 | 1,493 | -16 | -1.1% | 24,300 |
| 2024/09/09 | 1,480 | 1,509 | 1,471 | 1,509 | -2 | -0.1% | 18,300 |
1～
50
件表示中 / 3585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 | 143,000円 | +14.7% | -15.4% | 6.01% | 16.83倍 | 1.02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 |
| ムサシ | 162,100円 | +14.7% | +225.6% | 3.70% | 4.28倍 | 0.35倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| オルバヘルケア | 202,100円 | +4.4% | +0.4% | 3.96% | 8.16倍 | 1.05倍 |
|
中国、四国の医療機器、医療材料卸業者３社が合併。ＳＰＤ（院内物流）や介護用品事業等も強化 |
| 大丸エナ | 153,500円 | +0.3% | +18.5% | 1.69% | 13.51倍 | 0.82倍 |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| ＣＢグループ | 498,500円 | +3.2% | +0.4% | 2.01% | 5.66倍 | 0.42倍 |
|
首都圏地盤。日用雑貨、化粧品卸大手。百貨店向けや輸入品など専売品の開拓に定評。持株会社化 |
市場注目の銘柄
チャート関連のコラム
