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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 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 |
| 2022/11/10 | 1,179 | 1,188 | 1,169 | 1,182 | +2 | +0.2% | 16,100 |
| 2022/11/09 | 1,166 | 1,185 | 1,161 | 1,180 | +20 | +1.7% | 16,500 |
| 2022/11/08 | 1,152 | 1,165 | 1,152 | 1,160 | +10 | +0.9% | 11,100 |
| 2022/11/07 | 1,144 | 1,162 | 1,140 | 1,150 | +6 | +0.5% | 19,500 |
| 2022/11/04 | 1,133 | 1,147 | 1,129 | 1,144 | +13 | +1.1% | 21,700 |
| 2022/11/02 | 1,140 | 1,143 | 1,131 | 1,131 | -8 | -0.7% | 14,900 |
| 2022/11/01 | 1,164 | 1,164 | 1,127 | 1,139 | -21 | -1.8% | 34,900 |
| 2022/10/31 | 1,167 | 1,167 | 1,146 | 1,160 | -1 | -0.1% | 35,600 |
| 2022/10/28 | 1,176 | 1,185 | 1,155 | 1,161 | -18 | -1.5% | 66,700 |
| 2022/10/27 | 1,183 | 1,191 | 1,175 | 1,179 | -4 | -0.3% | 19,500 |
| 2022/10/26 | 1,188 | 1,197 | 1,181 | 1,183 | -7 | -0.6% | 16,200 |
| 2022/10/25 | 1,166 | 1,191 | 1,159 | 1,190 | +28 | +2.4% | 21,800 |
551～
600
件表示中 / 3674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 | 119,800円 | +14.7% | -15.4% | 7.18% | 14.10倍 | 0.85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 |
| Ｎｏ．１ | 153,400円 | +4.8% | -24.8% | 2.28% | 18.17倍 | 2.48倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| 木徳神糧 | 625,000円 | +30.3% | +4.6% | 2.08% | 5.67倍 | 0.68倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| Ｍｉｓｕｍｉ | 169,000円 | +5.3% | +26.4% | 2.96% | 10.99倍 | 0.51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 |
| 丸藤パ | 257,100円 | +4.5% | +0.7% | 4.28% | 7.14倍 | 0.30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 |
市場注目の銘柄
チャート関連のコラム
