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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 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 |
| 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 |
701～
750
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
