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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,215 | 1,220 | 1,208 | 1,212 | -3 | -0.2% | 24,300 |
| 2022/08/25 | 1,220 | 1,229 | 1,211 | 1,215 | -5 | -0.4% | 23,800 |
| 2022/08/24 | 1,239 | 1,239 | 1,208 | 1,220 | -19 | -1.5% | 58,400 |
| 2022/08/23 | 1,194 | 1,245 | 1,188 | 1,239 | +51 | +4.3% | 75,600 |
| 2022/08/22 | 1,181 | 1,195 | 1,171 | 1,188 | +20 | +1.7% | 43,200 |
| 2022/08/19 | 1,150 | 1,173 | 1,150 | 1,168 | +24 | +2.1% | 38,200 |
| 2022/08/18 | 1,145 | 1,151 | 1,138 | 1,144 | +3 | +0.3% | 26,900 |
| 2022/08/17 | 1,146 | 1,155 | 1,139 | 1,141 | -5 | -0.4% | 30,300 |
| 2022/08/16 | 1,130 | 1,146 | 1,124 | 1,146 | +19 | +1.7% | 29,900 |
| 2022/08/15 | 1,128 | 1,131 | 1,115 | 1,127 | +10 | +0.9% | 25,400 |
| 2022/08/12 | 1,112 | 1,126 | 1,111 | 1,117 | +6 | +0.5% | 28,000 |
| 2022/08/10 | 1,119 | 1,121 | 1,111 | 1,111 | -4 | -0.4% | 16,700 |
| 2022/08/09 | 1,117 | 1,120 | 1,110 | 1,115 | -2 | -0.2% | 18,200 |
| 2022/08/08 | 1,103 | 1,118 | 1,103 | 1,117 | +13 | +1.2% | 16,500 |
| 2022/08/05 | 1,106 | 1,106 | 1,099 | 1,104 | -4 | -0.4% | 22,900 |
| 2022/08/04 | 1,114 | 1,114 | 1,104 | 1,108 | -6 | -0.5% | 15,100 |
| 2022/08/03 | 1,112 | 1,123 | 1,104 | 1,114 | -2 | -0.2% | 21,500 |
| 2022/08/02 | 1,127 | 1,147 | 1,111 | 1,116 | -3 | -0.3% | 53,600 |
| 2022/08/01 | 1,124 | 1,132 | 1,097 | 1,119 | -15 | -1.3% | 54,300 |
| 2022/07/29 | 1,134 | 1,142 | 1,122 | 1,134 | +5 | +0.4% | 30,700 |
| 2022/07/28 | 1,117 | 1,137 | 1,113 | 1,129 | +19 | +1.7% | 32,300 |
| 2022/07/27 | 1,126 | 1,126 | 1,110 | 1,110 | -9 | -0.8% | 22,500 |
| 2022/07/26 | 1,121 | 1,145 | 1,112 | 1,119 | -1 | -0.1% | 38,300 |
| 2022/07/25 | 1,108 | 1,120 | 1,105 | 1,120 | +18 | +1.6% | 21,800 |
| 2022/07/22 | 1,097 | 1,105 | 1,092 | 1,102 | +7 | +0.6% | 24,600 |
| 2022/07/21 | 1,084 | 1,098 | 1,081 | 1,095 | +11 | +1% | 23,200 |
| 2022/07/20 | 1,100 | 1,100 | 1,084 | 1,084 | -6 | -0.6% | 31,200 |
| 2022/07/19 | 1,083 | 1,090 | 1,075 | 1,090 | +19 | +1.8% | 21,300 |
| 2022/07/15 | 1,073 | 1,084 | 1,059 | 1,071 | ±0 | ±0% | 27,000 |
| 2022/07/14 | 1,062 | 1,076 | 1,056 | 1,071 | +10 | +0.9% | 10,800 |
| 2022/07/13 | 1,063 | 1,069 | 1,055 | 1,061 | -9 | -0.8% | 22,600 |
| 2022/07/12 | 1,070 | 1,071 | 1,060 | 1,070 | -2 | -0.2% | 12,700 |
| 2022/07/11 | 1,077 | 1,089 | 1,063 | 1,072 | +7 | +0.7% | 34,700 |
| 2022/07/08 | 1,048 | 1,066 | 1,047 | 1,065 | +17 | +1.6% | 30,100 |
| 2022/07/07 | 1,050 | 1,052 | 1,035 | 1,048 | +1 | +0.1% | 25,800 |
| 2022/07/06 | 1,062 | 1,065 | 1,034 | 1,047 | -14 | -1.3% | 44,100 |
| 2022/07/05 | 1,067 | 1,084 | 1,060 | 1,061 | -6 | -0.6% | 29,500 |
| 2022/07/04 | 1,080 | 1,080 | 1,060 | 1,067 | -8 | -0.7% | 12,200 |
| 2022/07/01 | 1,096 | 1,096 | 1,056 | 1,075 | -19 | -1.7% | 37,700 |
| 2022/06/30 | 1,080 | 1,098 | 1,067 | 1,094 | +10 | +0.9% | 32,200 |
| 2022/06/29 | 1,068 | 1,084 | 1,068 | 1,084 | +14 | +1.3% | 29,800 |
| 2022/06/28 | 1,070 | 1,091 | 1,065 | 1,070 | -1 | -0.1% | 25,900 |
| 2022/06/27 | 1,076 | 1,082 | 1,059 | 1,071 | +7 | +0.7% | 22,800 |
| 2022/06/24 | 1,056 | 1,085 | 1,045 | 1,064 | +4 | +0.4% | 44,800 |
| 2022/06/23 | 1,047 | 1,073 | 1,047 | 1,060 | +13 | +1.2% | 42,400 |
| 2022/06/22 | 1,079 | 1,079 | 1,040 | 1,047 | -18 | -1.7% | 30,200 |
| 2022/06/21 | 1,065 | 1,081 | 1,060 | 1,065 | +1 | +0.1% | 35,500 |
| 2022/06/20 | 1,084 | 1,084 | 1,021 | 1,064 | -8 | -0.7% | 52,100 |
| 2022/06/17 | 1,078 | 1,088 | 1,060 | 1,072 | -16 | -1.5% | 36,600 |
| 2022/06/16 | 1,107 | 1,115 | 1,086 | 1,088 | -9 | -0.8% | 18,200 |
551～
600
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
