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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 890 | 904 | 890 | 904 | +9 | +1% | 69,100 |
| 2022/03/23 | 890 | 900 | 887 | 895 | +9 | +1% | 71,500 |
| 2022/03/22 | 901 | 901 | 882 | 886 | -13 | -1.4% | 132,700 |
| 2022/03/18 | 904 | 904 | 885 | 899 | -5 | -0.6% | 88,000 |
| 2022/03/17 | 960 | 961 | 880 | 904 | -20 | -2.2% | 220,700 |
| 2022/03/16 | 932 | 932 | 916 | 924 | +4 | +0.4% | 10,800 |
| 2022/03/15 | 932 | 934 | 904 | 920 | -34 | -3.6% | 63,900 |
| 2022/03/14 | 935 | 954 | 935 | 954 | +8 | +0.8% | 4,300 |
| 2022/03/11 | 934 | 956 | 934 | 946 | -3 | -0.3% | 7,700 |
| 2022/03/10 | 938 | 949 | 928 | 949 | +39 | +4.3% | 18,800 |
| 2022/03/09 | 906 | 918 | 905 | 910 | -1 | -0.1% | 10,300 |
| 2022/03/08 | 932 | 935 | 900 | 911 | -21 | -2.3% | 19,000 |
| 2022/03/07 | 954 | 955 | 932 | 932 | -22 | -2.3% | 28,100 |
| 2022/03/04 | 948 | 955 | 941 | 954 | +6 | +0.6% | 8,600 |
| 2022/03/03 | 945 | 948 | 937 | 948 | +12 | +1.3% | 7,400 |
| 2022/03/02 | 938 | 940 | 935 | 936 | -2 | -0.2% | 10,500 |
| 2022/03/01 | 946 | 946 | 937 | 938 | -1 | -0.1% | 14,900 |
| 2022/02/28 | 943 | 946 | 938 | 939 | -6 | -0.6% | 19,500 |
| 2022/02/25 | 943 | 949 | 942 | 945 | -1 | -0.1% | 4,000 |
| 2022/02/24 | 941 | 946 | 940 | 946 | +2 | +0.2% | 5,400 |
| 2022/02/22 | 945 | 948 | 940 | 944 | -3 | -0.3% | 9,700 |
| 2022/02/21 | 946 | 947 | 942 | 947 | +1 | +0.1% | 41,700 |
| 2022/02/18 | 946 | 951 | 946 | 946 | +2 | +0.2% | 7,900 |
| 2022/02/17 | 952 | 952 | 944 | 944 | -4 | -0.4% | 12,400 |
| 2022/02/16 | 950 | 953 | 945 | 948 | +6 | +0.6% | 6,000 |
| 2022/02/15 | 951 | 955 | 942 | 942 | -9 | -0.9% | 14,500 |
| 2022/02/14 | 945 | 955 | 941 | 951 | +6 | +0.6% | 21,300 |
| 2022/02/10 | 959 | 965 | 940 | 945 | -19 | -2% | 61,000 |
| 2022/02/09 | 964 | 964 | 955 | 964 | -1 | -0.1% | 18,400 |
| 2022/02/08 | 977 | 977 | 961 | 965 | -6 | -0.6% | 16,300 |
| 2022/02/07 | 980 | 980 | 968 | 971 | -9 | -0.9% | 18,500 |
| 2022/02/04 | 974 | 987 | 974 | 980 | +6 | +0.6% | 15,400 |
| 2022/02/03 | 992 | 994 | 974 | 974 | -17 | -1.7% | 25,900 |
| 2022/02/02 | 995 | 999 | 987 | 991 | -4 | -0.4% | 9,000 |
| 2022/02/01 | 998 | 1,000 | 995 | 995 | -3 | -0.3% | 2,000 |
| 2022/01/31 | 1,003 | 1,004 | 992 | 998 | +1 | +0.1% | 5,400 |
| 2022/01/28 | 986 | 1,006 | 973 | 997 | +20 | +2% | 16,600 |
| 2022/01/27 | 1,021 | 1,021 | 977 | 977 | -40 | -3.9% | 24,900 |
| 2022/01/26 | 1,008 | 1,018 | 1,004 | 1,017 | +10 | +1% | 3,100 |
| 2022/01/25 | 1,011 | 1,017 | 1,001 | 1,007 | -11 | -1.1% | 5,900 |
| 2022/01/24 | 1,020 | 1,028 | 1,010 | 1,018 | -2 | -0.2% | 4,800 |
| 2022/01/21 | 1,030 | 1,030 | 1,008 | 1,020 | -5 | -0.5% | 4,800 |
| 2022/01/20 | 1,021 | 1,031 | 1,016 | 1,025 | +10 | +1% | 3,900 |
| 2022/01/19 | 1,022 | 1,031 | 1,015 | 1,015 | -18 | -1.7% | 6,100 |
| 2022/01/18 | 1,033 | 1,043 | 1,033 | 1,033 | -11 | -1.1% | 3,500 |
| 2022/01/17 | 1,031 | 1,046 | 1,022 | 1,044 | +13 | +1.3% | 7,100 |
| 2022/01/14 | 1,030 | 1,031 | 1,011 | 1,031 | +5 | +0.5% | 9,300 |
| 2022/01/13 | 1,036 | 1,039 | 1,025 | 1,026 | -14 | -1.3% | 4,000 |
| 2022/01/12 | 1,025 | 1,041 | 1,025 | 1,040 | +17 | +1.7% | 4,700 |
| 2022/01/11 | 1,017 | 1,023 | 1,007 | 1,023 | +10 | +1% | 7,500 |
751～
800
件表示中 / 3681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 | 129,900円 | +14.7% | -15.4% | 6.62% | 15.29倍 | 0.92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 |
| 扶桑電通 | 168,600円 | -5.9% | -32.0% | 3.74% | 10.86倍 | 0.78倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| ＧＦＣ | 201,200円 | +2.9% | -33.0% | 0.00% | 31.60倍 | 0.66倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材首位。西村社長がＭＢＯ実施 |
| ソマール | 562,000円 | +16.3% | +46.8% | 1.78% | 4.19倍 | 0.58倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
| 丸藤パ | 268,900円 | +4.5% | +0.7% | 4.09% | 7.46倍 | 0.32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
