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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,238 | 1,284 | 1,235 | 1,281 | +39 | +3.1% | 61,900 |
| 2023/01/24 | 1,247 | 1,252 | 1,234 | 1,242 | -2 | -0.2% | 54,900 |
| 2023/01/23 | 1,225 | 1,244 | 1,218 | 1,244 | +19 | +1.6% | 58,000 |
| 2023/01/20 | 1,210 | 1,228 | 1,208 | 1,225 | +15 | +1.2% | 43,300 |
| 2023/01/19 | 1,190 | 1,210 | 1,183 | 1,210 | +15 | +1.3% | 49,700 |
| 2023/01/18 | 1,191 | 1,199 | 1,186 | 1,195 | +2 | +0.2% | 36,500 |
| 2023/01/17 | 1,190 | 1,196 | 1,189 | 1,193 | +5 | +0.4% | 18,100 |
| 2023/01/16 | 1,198 | 1,198 | 1,187 | 1,188 | -6 | -0.5% | 27,800 |
| 2023/01/13 | 1,192 | 1,207 | 1,192 | 1,194 | +7 | +0.6% | 39,900 |
| 2023/01/12 | 1,190 | 1,194 | 1,181 | 1,187 | -7 | -0.6% | 24,800 |
| 2023/01/11 | 1,197 | 1,201 | 1,194 | 1,194 | -3 | -0.3% | 24,100 |
| 2023/01/10 | 1,171 | 1,201 | 1,171 | 1,197 | +27 | +2.3% | 100,400 |
| 2023/01/06 | 1,163 | 1,177 | 1,160 | 1,170 | +10 | +0.9% | 23,100 |
| 2023/01/05 | 1,177 | 1,179 | 1,159 | 1,160 | -17 | -1.4% | 36,200 |
| 2023/01/04 | 1,177 | 1,186 | 1,170 | 1,177 | -2 | -0.2% | 37,800 |
| 2022/12/30 | 1,179 | 1,182 | 1,173 | 1,179 | ±0 | ±0% | 33,300 |
| 2022/12/29 | 1,160 | 1,181 | 1,151 | 1,179 | +15 | +1.3% | 47,700 |
| 2022/12/28 | 1,170 | 1,174 | 1,154 | 1,164 | -11 | -0.9% | 55,500 |
| 2022/12/27 | 1,160 | 1,175 | 1,159 | 1,175 | +16 | +1.4% | 48,900 |
| 2022/12/26 | 1,160 | 1,169 | 1,154 | 1,159 | +3 | +0.3% | 67,500 |
| 2022/12/23 | 1,142 | 1,156 | 1,140 | 1,156 | +8 | +0.7% | 39,300 |
| 2022/12/22 | 1,138 | 1,151 | 1,136 | 1,148 | +8 | +0.7% | 42,400 |
| 2022/12/21 | 1,121 | 1,140 | 1,121 | 1,140 | +17 | +1.5% | 41,400 |
| 2022/12/20 | 1,135 | 1,150 | 1,117 | 1,123 | -9 | -0.8% | 83,100 |
| 2022/12/19 | 1,132 | 1,138 | 1,130 | 1,132 | +1 | +0.1% | 33,000 |
| 2022/12/16 | 1,138 | 1,143 | 1,130 | 1,131 | -9 | -0.8% | 57,100 |
| 2022/12/15 | 1,134 | 1,145 | 1,132 | 1,140 | +10 | +0.9% | 54,500 |
| 2022/12/14 | 1,128 | 1,135 | 1,126 | 1,130 | +5 | +0.4% | 70,600 |
| 2022/12/13 | 1,122 | 1,128 | 1,121 | 1,125 | +5 | +0.4% | 68,800 |
| 2022/12/12 | 1,118 | 1,124 | 1,114 | 1,120 | +4 | +0.4% | 51,600 |
| 2022/12/09 | 1,109 | 1,118 | 1,109 | 1,116 | +5 | +0.5% | 43,000 |
| 2022/12/08 | 1,116 | 1,116 | 1,106 | 1,111 | -4 | -0.4% | 46,700 |
| 2022/12/07 | 1,100 | 1,117 | 1,099 | 1,115 | +11 | +1% | 43,700 |
| 2022/12/06 | 1,100 | 1,106 | 1,093 | 1,104 | ±0 | ±0% | 45,000 |
| 2022/12/05 | 1,117 | 1,117 | 1,095 | 1,104 | -14 | -1.3% | 239,700 |
| 2022/12/02 | 1,130 | 1,135 | 1,117 | 1,118 | -8 | -0.7% | 609,300 |
| 2022/12/01 | 1,128 | 1,140 | 1,124 | 1,126 | ±0 | ±0% | 208,500 |
| 2022/11/30 | 1,126 | 1,133 | 1,123 | 1,126 | +2 | +0.2% | 81,700 |
| 2022/11/29 | 1,125 | 1,148 | 1,124 | 1,124 | -4 | -0.4% | 115,600 |
| 2022/11/28 | 1,114 | 1,149 | 1,111 | 1,128 | -81 | -6.7% | 274,500 |
| 2022/11/25 | 1,205 | 1,212 | 1,202 | 1,209 | +7 | +0.6% | 15,500 |
| 2022/11/24 | 1,187 | 1,207 | 1,187 | 1,202 | +15 | +1.3% | 22,600 |
| 2022/11/22 | 1,180 | 1,188 | 1,175 | 1,187 | +7 | +0.6% | 18,500 |
| 2022/11/21 | 1,187 | 1,187 | 1,172 | 1,180 | +4 | +0.3% | 9,900 |
| 2022/11/18 | 1,172 | 1,181 | 1,167 | 1,176 | +8 | +0.7% | 18,000 |
| 2022/11/17 | 1,173 | 1,176 | 1,161 | 1,168 | +1 | +0.1% | 12,500 |
| 2022/11/16 | 1,164 | 1,173 | 1,161 | 1,167 | +3 | +0.3% | 8,000 |
| 2022/11/15 | 1,168 | 1,168 | 1,157 | 1,164 | +3 | +0.3% | 10,600 |
| 2022/11/14 | 1,181 | 1,181 | 1,161 | 1,161 | -17 | -1.4% | 14,600 |
| 2022/11/11 | 1,184 | 1,184 | 1,172 | 1,178 | -4 | -0.3% | 14,300 |
451～
500
件表示中 / 3586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 | 143,400円 | +14.7% | -15.4% | 6.00% | 16.88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 | 163,300円 | +14.7% | +225.6% | 3.67% | 4.31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 | 203,500円 | +4.4% | +0.4% | 3.93% | 8.21倍 | 1.06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 | 154,800円 | +0.3% | +18.5% | 1.68% | 13.62倍 | 0.83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 | 501,000円 | +3.2% | +0.4% | 2.00% | 5.69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
