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 |
|---|---|---|---|---|---|---|---|
| 2022/08/09 | 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 |
| 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 |
651～
700
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
