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 |
|---|---|---|---|---|---|---|---|
| 2021/12/30 | 1,011 | 1,039 | 1,011 | 1,023 | -7 | -0.7% | 5,800 |
| 2021/12/29 | 991 | 1,030 | 991 | 1,030 | +35 | +3.5% | 19,500 |
| 2021/12/28 | 991 | 1,009 | 991 | 995 | -11 | -1.1% | 15,300 |
| 2021/12/27 | 1,002 | 1,008 | 999 | 1,006 | ±0 | ±0% | 6,700 |
| 2021/12/24 | 981 | 1,016 | 981 | 1,006 | -5 | -0.5% | 26,700 |
| 2021/12/23 | 1,009 | 1,017 | 1,005 | 1,011 | +4 | +0.4% | 8,800 |
| 2021/12/22 | 1,026 | 1,026 | 999 | 1,007 | -11 | -1.1% | 7,800 |
| 2021/12/21 | 1,002 | 1,018 | 988 | 1,018 | +20 | +2% | 11,600 |
| 2021/12/20 | 1,041 | 1,041 | 998 | 998 | -13 | -1.3% | 7,500 |
| 2021/12/17 | 1,041 | 1,045 | 1,011 | 1,011 | -45 | -4.3% | 22,100 |
| 2021/12/16 | 1,061 | 1,067 | 1,044 | 1,056 | -5 | -0.5% | 5,800 |
| 2021/12/15 | 1,070 | 1,070 | 1,052 | 1,061 | -9 | -0.8% | 4,300 |
| 2021/12/14 | 1,073 | 1,077 | 1,064 | 1,070 | +1 | +0.1% | 5,400 |
| 2021/12/13 | 1,052 | 1,077 | 1,052 | 1,069 | -11 | -1% | 9,800 |
| 2021/12/10 | 1,088 | 1,088 | 1,067 | 1,080 | -7 | -0.6% | 6,000 |
| 2021/12/09 | 1,077 | 1,087 | 1,075 | 1,087 | +8 | +0.7% | 2,200 |
| 2021/12/08 | 1,068 | 1,083 | 1,065 | 1,079 | +7 | +0.7% | 6,900 |
| 2021/12/07 | 1,057 | 1,079 | 1,049 | 1,072 | +33 | +3.2% | 16,600 |
| 2021/12/06 | 1,012 | 1,046 | 1,012 | 1,039 | +25 | +2.5% | 18,500 |
| 2021/12/03 | 1,015 | 1,036 | 1,008 | 1,014 | +12 | +1.2% | 9,700 |
| 2021/12/02 | 1,022 | 1,031 | 995 | 1,002 | -26 | -2.5% | 17,500 |
| 2021/12/01 | 1,028 | 1,039 | 1,022 | 1,028 | -4 | -0.4% | 8,200 |
| 2021/11/30 | 1,041 | 1,046 | 1,032 | 1,032 | -9 | -0.9% | 18,400 |
| 2021/11/29 | 1,050 | 1,058 | 1,032 | 1,041 | -43 | -4% | 36,700 |
| 2021/11/26 | 1,088 | 1,088 | 1,080 | 1,084 | -4 | -0.4% | 8,900 |
| 2021/11/25 | 1,063 | 1,101 | 1,063 | 1,088 | +27 | +2.5% | 88,600 |
| 2021/11/24 | 1,057 | 1,074 | 1,057 | 1,061 | -3 | -0.3% | 6,500 |
| 2021/11/22 | 1,075 | 1,075 | 1,048 | 1,064 | -12 | -1.1% | 7,700 |
| 2021/11/19 | 1,069 | 1,083 | 1,050 | 1,076 | -1 | -0.1% | 21,300 |
| 2021/11/18 | 1,058 | 1,088 | 1,058 | 1,077 | +5 | +0.5% | 14,200 |
| 2021/11/17 | 1,058 | 1,082 | 1,058 | 1,072 | +16 | +1.5% | 9,900 |
| 2021/11/16 | 1,091 | 1,091 | 1,056 | 1,056 | -33 | -3% | 21,200 |
| 2021/11/15 | 1,089 | 1,091 | 1,084 | 1,089 | ±0 | ±0% | 5,800 |
| 2021/11/12 | 1,076 | 1,089 | 1,071 | 1,089 | +19 | +1.8% | 14,000 |
| 2021/11/11 | 1,071 | 1,079 | 1,070 | 1,070 | -8 | -0.7% | 5,100 |
| 2021/11/10 | 1,074 | 1,087 | 1,070 | 1,078 | -2 | -0.2% | 16,300 |
| 2021/11/09 | 1,078 | 1,094 | 1,073 | 1,080 | +13 | +1.2% | 34,900 |
| 2021/11/08 | 1,056 | 1,075 | 1,056 | 1,067 | +11 | +1% | 17,700 |
| 2021/11/05 | 1,044 | 1,076 | 1,037 | 1,056 | +12 | +1.1% | 45,200 |
| 2021/11/04 | 1,037 | 1,052 | 1,036 | 1,044 | +7 | +0.7% | 18,800 |
| 2021/11/02 | 1,052 | 1,054 | 1,037 | 1,037 | -4 | -0.4% | 18,100 |
| 2021/11/01 | 1,050 | 1,053 | 1,033 | 1,041 | -13 | -1.2% | 15,800 |
| 2021/10/29 | 1,049 | 1,058 | 1,036 | 1,054 | +7 | +0.7% | 11,800 |
| 2021/10/28 | 1,050 | 1,055 | 997 | 1,047 | +1 | +0.1% | 115,800 |
| 2021/10/27 | 1,053 | 1,054 | 1,045 | 1,046 | -7 | -0.7% | 14,000 |
| 2021/10/26 | 1,054 | 1,069 | 1,041 | 1,053 | ±0 | ±0% | 33,200 |
| 2021/10/25 | 1,040 | 1,055 | 1,040 | 1,053 | +13 | +1.3% | 8,500 |
| 2021/10/22 | 1,043 | 1,057 | 1,040 | 1,040 | -2 | -0.2% | 17,800 |
| 2021/10/21 | 1,041 | 1,058 | 1,041 | 1,042 | +1 | +0.1% | 10,700 |
| 2021/10/20 | 1,048 | 1,055 | 1,041 | 1,041 | -12 | -1.1% | 11,700 |
801～
850
件表示中 / 3677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 | 127,400円 | +14.7% | -15.4% | 6.75% | 14.99倍 | 0.91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 |
| 大丸エナ | 149,000円 | +0.3% | +18.5% | - | - | - |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| ＧＦＣ | 201,100円 | +2.9% | -33.0% | 0.00% | 31.58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 |
| 木徳神糧 | 658,000円 | +30.3% | +4.6% | 1.98% | 5.97倍 | 0.72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 |
| 扶桑電通 | 161,200円 | -5.9% | -32.0% | 3.91% | 10.39倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
