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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,390 | 1,409 | 1,390 | 1,408 | +18 | +1.3% | 17,400 |
| 2025/01/17 | 1,382 | 1,390 | 1,367 | 1,390 | +5 | +0.4% | 33,400 |
| 2025/01/16 | 1,404 | 1,404 | 1,385 | 1,385 | -19 | -1.4% | 43,800 |
| 2025/01/15 | 1,419 | 1,419 | 1,395 | 1,404 | -11 | -0.8% | 44,700 |
| 2025/01/14 | 1,452 | 1,455 | 1,412 | 1,415 | -38 | -2.6% | 39,600 |
| 2025/01/10 | 1,459 | 1,463 | 1,450 | 1,453 | -7 | -0.5% | 5,900 |
| 2025/01/09 | 1,472 | 1,472 | 1,460 | 1,460 | -13 | -0.9% | 17,000 |
| 2025/01/08 | 1,474 | 1,482 | 1,471 | 1,473 | ±0 | ±0% | 16,500 |
| 2025/01/07 | 1,468 | 1,482 | 1,458 | 1,473 | +5 | +0.3% | 14,500 |
| 2025/01/06 | 1,470 | 1,470 | 1,456 | 1,468 | +19 | +1.3% | 17,100 |
| 2024/12/30 | 1,432 | 1,456 | 1,432 | 1,449 | +19 | +1.3% | 17,300 |
| 2024/12/27 | 1,412 | 1,434 | 1,412 | 1,430 | +22 | +1.6% | 22,600 |
| 2024/12/26 | 1,400 | 1,418 | 1,395 | 1,408 | +11 | +0.8% | 34,200 |
| 2024/12/25 | 1,400 | 1,400 | 1,386 | 1,397 | +10 | +0.7% | 30,100 |
| 2024/12/24 | 1,400 | 1,400 | 1,386 | 1,387 | -8 | -0.6% | 38,600 |
| 2024/12/23 | 1,406 | 1,407 | 1,387 | 1,395 | -11 | -0.8% | 35,100 |
| 2024/12/20 | 1,408 | 1,410 | 1,402 | 1,406 | +4 | +0.3% | 18,300 |
| 2024/12/19 | 1,404 | 1,404 | 1,396 | 1,402 | -3 | -0.2% | 6,200 |
| 2024/12/18 | 1,400 | 1,410 | 1,396 | 1,405 | +1 | +0.1% | 9,900 |
| 2024/12/17 | 1,396 | 1,405 | 1,394 | 1,404 | +6 | +0.4% | 7,700 |
| 2024/12/16 | 1,395 | 1,404 | 1,391 | 1,398 | +3 | +0.2% | 17,200 |
| 2024/12/13 | 1,394 | 1,399 | 1,387 | 1,395 | +5 | +0.4% | 19,000 |
| 2024/12/12 | 1,395 | 1,399 | 1,390 | 1,390 | -3 | -0.2% | 16,100 |
| 2024/12/11 | 1,405 | 1,405 | 1,387 | 1,393 | -12 | -0.9% | 20,600 |
| 2024/12/10 | 1,410 | 1,410 | 1,399 | 1,405 | -1 | -0.1% | 19,900 |
| 2024/12/09 | 1,409 | 1,412 | 1,404 | 1,406 | -2 | -0.1% | 12,200 |
| 2024/12/06 | 1,409 | 1,409 | 1,401 | 1,408 | +5 | +0.4% | 9,400 |
| 2024/12/05 | 1,402 | 1,407 | 1,397 | 1,403 | ±0 | ±0% | 13,900 |
| 2024/12/04 | 1,403 | 1,404 | 1,393 | 1,403 | +3 | +0.2% | 11,000 |
| 2024/12/03 | 1,393 | 1,405 | 1,392 | 1,400 | +8 | +0.6% | 15,300 |
| 2024/12/02 | 1,389 | 1,394 | 1,386 | 1,392 | ±0 | ±0% | 17,400 |
| 2024/11/29 | 1,387 | 1,396 | 1,386 | 1,392 | +6 | +0.4% | 14,400 |
| 2024/11/28 | 1,385 | 1,395 | 1,379 | 1,386 | ±0 | ±0% | 20,200 |
| 2024/11/27 | 1,414 | 1,415 | 1,386 | 1,386 | -28 | -2% | 28,500 |
| 2024/11/26 | 1,422 | 1,423 | 1,409 | 1,414 | -12 | -0.8% | 12,500 |
| 2024/11/25 | 1,434 | 1,440 | 1,422 | 1,426 | -8 | -0.6% | 13,900 |
| 2024/11/22 | 1,430 | 1,440 | 1,430 | 1,434 | +4 | +0.3% | 8,500 |
| 2024/11/21 | 1,440 | 1,442 | 1,429 | 1,430 | -4 | -0.3% | 4,100 |
| 2024/11/20 | 1,445 | 1,449 | 1,431 | 1,434 | -10 | -0.7% | 18,400 |
| 2024/11/19 | 1,437 | 1,447 | 1,437 | 1,444 | +8 | +0.6% | 14,200 |
| 2024/11/18 | 1,408 | 1,436 | 1,408 | 1,436 | +17 | +1.2% | 14,500 |
| 2024/11/15 | 1,420 | 1,428 | 1,410 | 1,419 | +6 | +0.4% | 18,300 |
| 2024/11/14 | 1,425 | 1,425 | 1,413 | 1,413 | -11 | -0.8% | 19,300 |
| 2024/11/13 | 1,419 | 1,428 | 1,408 | 1,424 | +3 | +0.2% | 13,500 |
| 2024/11/12 | 1,419 | 1,434 | 1,414 | 1,421 | +1 | +0.1% | 18,000 |
| 2024/11/11 | 1,451 | 1,451 | 1,420 | 1,420 | -31 | -2.1% | 11,500 |
| 2024/11/08 | 1,460 | 1,460 | 1,451 | 1,451 | ±0 | ±0% | 4,900 |
| 2024/11/07 | 1,440 | 1,460 | 1,440 | 1,451 | +26 | +1.8% | 21,300 |
| 2024/11/06 | 1,422 | 1,440 | 1,421 | 1,425 | +7 | +0.5% | 12,200 |
| 2024/11/05 | 1,440 | 1,440 | 1,418 | 1,418 | +3 | +0.2% | 14,700 |
51～
100
件表示中 / 3672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 | 136,900円 | +14.7% | -15.4% | 6.28% | 16.12倍 | 0.97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 |
| Ｎｏ．１ | 175,100円 | +4.8% | -24.8% | 2.00% | 20.74倍 | 2.83倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| ソマール | 626,000円 | +16.3% | +46.8% | 1.60% | 4.67倍 | 0.64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 |
| 扶桑電通 | 171,100円 | -5.9% | -32.0% | 3.68% | 11.02倍 | 0.79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 |
| 木徳神糧 | 695,000円 | +30.3% | +4.6% | 1.87% | 6.31倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
