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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,111 | 1,116 | 1,095 | 1,097 | -9 | -0.8% | 17,700 |
| 2022/06/14 | 1,081 | 1,111 | 1,078 | 1,106 | +10 | +0.9% | 23,300 |
| 2022/06/13 | 1,112 | 1,115 | 1,092 | 1,096 | -31 | -2.8% | 38,800 |
| 2022/06/10 | 1,150 | 1,150 | 1,117 | 1,127 | -27 | -2.3% | 43,700 |
| 2022/06/09 | 1,164 | 1,164 | 1,151 | 1,154 | -7 | -0.6% | 16,300 |
| 2022/06/08 | 1,155 | 1,164 | 1,151 | 1,161 | +10 | +0.9% | 18,100 |
| 2022/06/07 | 1,153 | 1,162 | 1,149 | 1,151 | +2 | +0.2% | 18,900 |
| 2022/06/06 | 1,139 | 1,154 | 1,136 | 1,149 | +17 | +1.5% | 23,200 |
| 2022/06/03 | 1,136 | 1,144 | 1,121 | 1,132 | +2 | +0.2% | 22,500 |
| 2022/06/02 | 1,155 | 1,155 | 1,123 | 1,130 | -6 | -0.5% | 30,300 |
| 2022/06/01 | 1,147 | 1,165 | 1,127 | 1,136 | -11 | -1% | 34,400 |
| 2022/05/31 | 1,100 | 1,166 | 1,096 | 1,147 | +42 | +3.8% | 78,600 |
| 2022/05/30 | 1,078 | 1,105 | 1,051 | 1,105 | +33 | +3.1% | 70,400 |
| 2022/05/27 | 1,046 | 1,074 | 1,036 | 1,072 | +32 | +3.1% | 43,500 |
| 2022/05/26 | 1,024 | 1,041 | 1,024 | 1,040 | +20 | +2% | 31,200 |
| 2022/05/25 | 1,035 | 1,036 | 1,000 | 1,020 | -24 | -2.3% | 66,000 |
| 2022/05/24 | 1,071 | 1,071 | 1,036 | 1,044 | -29 | -2.7% | 50,600 |
| 2022/05/23 | 1,032 | 1,073 | 1,024 | 1,073 | +43 | +4.2% | 58,200 |
| 2022/05/20 | 986 | 1,030 | 982 | 1,030 | +45 | +4.6% | 102,500 |
| 2022/05/19 | 952 | 988 | 941 | 985 | +19 | +2% | 84,600 |
| 2022/05/18 | 973 | 978 | 957 | 966 | +8 | +0.8% | 38,200 |
| 2022/05/17 | 944 | 974 | 944 | 958 | +14 | +1.5% | 108,100 |
| 2022/05/16 | 959 | 961 | 913 | 944 | +54 | +6.1% | 198,800 |
| 2022/05/13 | 868 | 891 | 862 | 890 | +22 | +2.5% | 27,300 |
| 2022/05/12 | 885 | 885 | 867 | 868 | -17 | -1.9% | 19,400 |
| 2022/05/11 | 891 | 895 | 884 | 885 | -11 | -1.2% | 14,400 |
| 2022/05/10 | 890 | 897 | 883 | 896 | +6 | +0.7% | 18,600 |
| 2022/05/09 | 899 | 907 | 888 | 890 | -9 | -1% | 27,000 |
| 2022/05/06 | 890 | 903 | 889 | 899 | +11 | +1.2% | 29,700 |
| 2022/05/02 | 882 | 893 | 880 | 888 | +3 | +0.3% | 17,400 |
| 2022/04/28 | 883 | 885 | 876 | 885 | -5 | -0.6% | 18,500 |
| 2022/04/27 | 859 | 890 | 854 | 890 | +22 | +2.5% | 27,300 |
| 2022/04/26 | 861 | 868 | 850 | 868 | +7 | +0.8% | 19,800 |
| 2022/04/25 | 866 | 873 | 861 | 861 | -9 | -1% | 20,000 |
| 2022/04/22 | 871 | 875 | 866 | 870 | -1 | -0.1% | 14,200 |
| 2022/04/21 | 882 | 882 | 871 | 871 | -5 | -0.6% | 10,800 |
| 2022/04/20 | 866 | 878 | 866 | 876 | +6 | +0.7% | 9,500 |
| 2022/04/19 | 869 | 877 | 867 | 870 | +3 | +0.3% | 21,200 |
| 2022/04/18 | 868 | 870 | 858 | 867 | +3 | +0.3% | 22,200 |
| 2022/04/15 | 865 | 869 | 863 | 864 | -2 | -0.2% | 8,700 |
| 2022/04/14 | 864 | 869 | 861 | 866 | +3 | +0.3% | 16,300 |
| 2022/04/13 | 861 | 869 | 860 | 863 | ±0 | ±0% | 20,400 |
| 2022/04/12 | 869 | 869 | 860 | 863 | -9 | -1% | 28,200 |
| 2022/04/11 | 881 | 881 | 870 | 872 | -9 | -1% | 34,000 |
| 2022/04/08 | 887 | 891 | 874 | 881 | -1 | -0.1% | 26,300 |
| 2022/04/07 | 886 | 886 | 874 | 882 | -9 | -1% | 42,600 |
| 2022/04/06 | 902 | 903 | 888 | 891 | -17 | -1.9% | 50,900 |
| 2022/04/05 | 914 | 915 | 900 | 908 | +1 | +0.1% | 40,800 |
| 2022/04/04 | 907 | 909 | 903 | 907 | ±0 | ±0% | 24,800 |
| 2022/04/01 | 917 | 917 | 907 | 907 | -16 | -1.7% | 35,500 |
601～
650
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
