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 |
|---|---|---|---|---|---|---|---|
| 2022/10/24 | 1,175 | 1,175 | 1,162 | 1,162 | -8 | -0.7% | 13,600 |
| 2022/10/21 | 1,170 | 1,180 | 1,167 | 1,170 | +4 | +0.3% | 12,700 |
| 2022/10/20 | 1,179 | 1,183 | 1,165 | 1,166 | -13 | -1.1% | 16,200 |
| 2022/10/19 | 1,168 | 1,181 | 1,159 | 1,179 | +11 | +0.9% | 14,300 |
| 2022/10/18 | 1,166 | 1,178 | 1,163 | 1,168 | +7 | +0.6% | 18,500 |
| 2022/10/17 | 1,151 | 1,163 | 1,148 | 1,161 | +1 | +0.1% | 16,800 |
| 2022/10/14 | 1,166 | 1,171 | 1,147 | 1,160 | +20 | +1.8% | 26,700 |
| 2022/10/13 | 1,162 | 1,162 | 1,140 | 1,140 | -33 | -2.8% | 27,100 |
| 2022/10/12 | 1,187 | 1,203 | 1,159 | 1,173 | -13 | -1.1% | 24,100 |
| 2022/10/11 | 1,180 | 1,209 | 1,179 | 1,186 | -6 | -0.5% | 25,300 |
| 2022/10/07 | 1,180 | 1,192 | 1,176 | 1,192 | +6 | +0.5% | 10,200 |
| 2022/10/06 | 1,192 | 1,201 | 1,183 | 1,186 | -4 | -0.3% | 17,600 |
| 2022/10/05 | 1,180 | 1,214 | 1,178 | 1,190 | +11 | +0.9% | 47,700 |
| 2022/10/04 | 1,164 | 1,181 | 1,164 | 1,179 | +36 | +3.1% | 33,000 |
| 2022/10/03 | 1,139 | 1,147 | 1,125 | 1,143 | -1 | -0.1% | 23,300 |
| 2022/09/30 | 1,163 | 1,173 | 1,144 | 1,144 | -31 | -2.6% | 21,400 |
| 2022/09/29 | 1,164 | 1,181 | 1,140 | 1,175 | +9 | +0.8% | 34,800 |
| 2022/09/28 | 1,170 | 1,172 | 1,142 | 1,166 | -8 | -0.7% | 43,200 |
| 2022/09/27 | 1,170 | 1,182 | 1,163 | 1,174 | -1 | -0.1% | 20,400 |
| 2022/09/26 | 1,200 | 1,202 | 1,175 | 1,175 | -32 | -2.7% | 42,800 |
| 2022/09/22 | 1,201 | 1,215 | 1,196 | 1,207 | +1 | +0.1% | 23,800 |
| 2022/09/21 | 1,206 | 1,210 | 1,192 | 1,206 | +2 | +0.2% | 28,200 |
| 2022/09/20 | 1,204 | 1,211 | 1,200 | 1,204 | +5 | +0.4% | 18,400 |
| 2022/09/16 | 1,200 | 1,202 | 1,189 | 1,199 | -1 | -0.1% | 34,600 |
| 2022/09/15 | 1,214 | 1,218 | 1,200 | 1,200 | -13 | -1.1% | 14,400 |
| 2022/09/14 | 1,190 | 1,213 | 1,188 | 1,213 | +7 | +0.6% | 28,600 |
| 2022/09/13 | 1,200 | 1,206 | 1,192 | 1,206 | +4 | +0.3% | 13,800 |
| 2022/09/12 | 1,200 | 1,207 | 1,194 | 1,202 | +3 | +0.3% | 15,300 |
| 2022/09/09 | 1,185 | 1,199 | 1,185 | 1,199 | +11 | +0.9% | 14,300 |
| 2022/09/08 | 1,182 | 1,194 | 1,178 | 1,188 | +6 | +0.5% | 16,500 |
| 2022/09/07 | 1,192 | 1,195 | 1,176 | 1,182 | -13 | -1.1% | 17,400 |
| 2022/09/06 | 1,200 | 1,204 | 1,189 | 1,195 | -10 | -0.8% | 13,600 |
| 2022/09/05 | 1,187 | 1,207 | 1,186 | 1,205 | +21 | +1.8% | 19,600 |
| 2022/09/02 | 1,193 | 1,193 | 1,170 | 1,184 | -9 | -0.8% | 33,400 |
| 2022/09/01 | 1,215 | 1,215 | 1,193 | 1,193 | -23 | -1.9% | 34,100 |
| 2022/08/31 | 1,209 | 1,216 | 1,202 | 1,216 | ±0 | ±0% | 20,000 |
| 2022/08/30 | 1,209 | 1,219 | 1,209 | 1,216 | +10 | +0.8% | 15,900 |
| 2022/08/29 | 1,192 | 1,209 | 1,188 | 1,206 | -6 | -0.5% | 24,900 |
| 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 |
601～
650
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
