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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 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 |
| 2022/05/30 | 1,078 | 1,105 | 1,051 | 1,105 | +33 | +3.1% | 70,400 |
| 2022/05/27 | 1,046 | 1,074 | 1,036 | 1,072 | +32 | +3.1% | 43,500 |
| 2022/05/26 | 1,024 | 1,041 | 1,024 | 1,040 | +20 | +2% | 31,200 |
| 2022/05/25 | 1,035 | 1,036 | 1,000 | 1,020 | -24 | -2.3% | 66,000 |
| 2022/05/24 | 1,071 | 1,071 | 1,036 | 1,044 | -29 | -2.7% | 50,600 |
| 2022/05/23 | 1,032 | 1,073 | 1,024 | 1,073 | +43 | +4.2% | 58,200 |
| 2022/05/20 | 986 | 1,030 | 982 | 1,030 | +45 | +4.6% | 102,500 |
| 2022/05/19 | 952 | 988 | 941 | 985 | +19 | +2% | 84,600 |
751～
800
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
