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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,251 | 1,251 | 1,240 | 1,247 | +1 | +0.1% | 44,300 |
| 2021/06/04 | 1,245 | 1,253 | 1,240 | 1,246 | -7 | -0.6% | 39,500 |
| 2021/06/03 | 1,250 | 1,259 | 1,242 | 1,253 | +1 | +0.1% | 68,200 |
| 2021/06/02 | 1,251 | 1,268 | 1,251 | 1,252 | +1 | +0.1% | 34,200 |
| 2021/06/01 | 1,255 | 1,264 | 1,242 | 1,251 | +4 | +0.3% | 41,300 |
| 2021/05/31 | 1,241 | 1,268 | 1,241 | 1,247 | +14 | +1.1% | 108,100 |
| 2021/05/28 | 1,236 | 1,251 | 1,230 | 1,233 | +7 | +0.6% | 94,000 |
| 2021/05/27 | 1,226 | 1,247 | 1,226 | 1,226 | -5 | -0.4% | 95,300 |
| 2021/05/26 | 1,240 | 1,250 | 1,223 | 1,231 | -14 | -1.1% | 104,000 |
| 2021/05/25 | 1,269 | 1,269 | 1,213 | 1,245 | -41 | -3.2% | 173,200 |
| 2021/05/24 | 1,287 | 1,296 | 1,283 | 1,286 | ±0 | ±0% | 29,100 |
| 2021/05/21 | 1,279 | 1,295 | 1,279 | 1,286 | +7 | +0.5% | 42,400 |
| 2021/05/20 | 1,276 | 1,292 | 1,276 | 1,279 | ±0 | ±0% | 26,400 |
| 2021/05/19 | 1,284 | 1,290 | 1,275 | 1,279 | -2 | -0.2% | 31,600 |
| 2021/05/18 | 1,288 | 1,295 | 1,275 | 1,281 | +8 | +0.6% | 40,400 |
| 2021/05/17 | 1,292 | 1,302 | 1,269 | 1,273 | -18 | -1.4% | 79,500 |
| 2021/05/14 | 1,290 | 1,306 | 1,290 | 1,291 | -1 | -0.1% | 60,600 |
| 2021/05/13 | 1,292 | 1,332 | 1,292 | 1,292 | -2 | -0.2% | 114,400 |
| 2021/05/12 | 1,290 | 1,303 | 1,289 | 1,294 | -2 | -0.2% | 70,900 |
| 2021/05/11 | 1,296 | 1,304 | 1,293 | 1,296 | ±0 | ±0% | 38,800 |
| 2021/05/10 | 1,288 | 1,302 | 1,286 | 1,296 | +3 | +0.2% | 27,500 |
| 2021/05/07 | 1,289 | 1,304 | 1,286 | 1,293 | +17 | +1.3% | 73,100 |
| 2021/05/06 | 1,275 | 1,289 | 1,272 | 1,276 | -2 | -0.2% | 57,600 |
| 2021/04/30 | 1,284 | 1,305 | 1,278 | 1,278 | -12 | -0.9% | 147,100 |
| 2021/04/28 | 1,321 | 1,368 | 1,274 | 1,290 | +179 | +16.1% | 817,900 |
| 2021/04/27 | 1,120 | 1,126 | 1,086 | 1,111 | -7 | -0.6% | 74,900 |
| 2021/04/26 | 1,137 | 1,137 | 1,091 | 1,118 | -22 | -1.9% | 140,900 |
| 2021/04/23 | 1,180 | 1,198 | 1,138 | 1,140 | -60 | -5% | 47,000 |
| 2021/04/22 | 1,196 | 1,208 | 1,185 | 1,200 | +4 | +0.3% | 42,500 |
| 2021/04/21 | 1,192 | 1,203 | 1,180 | 1,196 | -8 | -0.7% | 55,500 |
| 2021/04/20 | 1,204 | 1,216 | 1,195 | 1,204 | -3 | -0.2% | 28,000 |
| 2021/04/19 | 1,207 | 1,216 | 1,200 | 1,207 | -2 | -0.2% | 21,400 |
| 2021/04/16 | 1,220 | 1,222 | 1,201 | 1,209 | -17 | -1.4% | 31,200 |
| 2021/04/15 | 1,207 | 1,230 | 1,201 | 1,226 | +11 | +0.9% | 49,200 |
| 2021/04/14 | 1,232 | 1,240 | 1,193 | 1,215 | -20 | -1.6% | 82,600 |
| 2021/04/13 | 1,222 | 1,254 | 1,206 | 1,235 | +1 | +0.1% | 74,200 |
| 2021/04/12 | 1,212 | 1,267 | 1,202 | 1,234 | +31 | +2.6% | 94,100 |
| 2021/04/09 | 1,204 | 1,215 | 1,195 | 1,203 | -1 | -0.1% | 44,900 |
| 2021/04/08 | 1,210 | 1,214 | 1,193 | 1,204 | -16 | -1.3% | 52,900 |
| 2021/04/07 | 1,204 | 1,220 | 1,199 | 1,220 | +16 | +1.3% | 32,000 |
| 2021/04/06 | 1,218 | 1,219 | 1,199 | 1,204 | -4 | -0.3% | 38,000 |
| 2021/04/05 | 1,216 | 1,216 | 1,199 | 1,208 | -3 | -0.2% | 18,800 |
| 2021/04/02 | 1,227 | 1,227 | 1,199 | 1,211 | -15 | -1.2% | 27,200 |
| 2021/04/01 | 1,223 | 1,228 | 1,206 | 1,226 | +7 | +0.6% | 35,800 |
| 2021/03/31 | 1,225 | 1,233 | 1,209 | 1,219 | -6 | -0.5% | 23,400 |
| 2021/03/30 | 1,210 | 1,232 | 1,201 | 1,225 | -15 | -1.2% | 42,200 |
| 2021/03/29 | 1,245 | 1,275 | 1,215 | 1,240 | +1 | +0.1% | 99,900 |
| 2021/03/26 | 1,224 | 1,239 | 1,212 | 1,239 | +26 | +2.1% | 66,000 |
| 2021/03/25 | 1,219 | 1,219 | 1,192 | 1,213 | -2 | -0.2% | 43,200 |
| 2021/03/24 | 1,179 | 1,229 | 1,179 | 1,215 | +14 | +1.2% | 86,400 |
851～
900
件表示中 / 3586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 | 143,400円 | +14.7% | -15.4% | 6.00% | 16.88倍 | 1.02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 |
| ムサシ | 163,300円 | +14.7% | +225.6% | 3.67% | 4.31倍 | 0.35倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| オルバヘルケア | 203,500円 | +4.4% | +0.4% | 3.93% | 8.21倍 | 1.06倍 |
|
中国、四国の医療機器、医療材料卸業者３社が合併。ＳＰＤ（院内物流）や介護用品事業等も強化 |
| 大丸エナ | 154,800円 | +0.3% | +18.5% | 1.68% | 13.62倍 | 0.83倍 |
|
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 |
| ＣＢグループ | 501,000円 | +3.2% | +0.4% | 2.00% | 5.69倍 | 0.42倍 |
|
首都圏地盤。日用雑貨、化粧品卸大手。百貨店向けや輸入品など専売品の開拓に定評。持株会社化 |
市場注目の銘柄
チャート関連のコラム
