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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 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 |
| 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 |
651～
700
件表示中 / 3766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 | 130,600円 | +20.0% | -2.7% | 4.75% | 17.22倍 | 0.89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 |
| ＤＶｘ | 108,200円 | - | - | 4.62% | 28.69倍 | 1.24倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
| 丸紅リース | 338,500円 | +7.4% | +2.8% | 4.22% | 8.33倍 | 0.64倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
| グリーンクロス | 123,500円 | +7.3% | +4.3% | 3.00% | 8.63倍 | 0.93倍 |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
| 石光商事 | 136,700円 | +6.0% | +10.9% | 2.78% | 10.93倍 | 0.87倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
市場注目の銘柄
チャート関連のコラム
