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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,087 | 2,087 | 2,059 | 2,072 | -21 | -1% | 27,300 |
| 2024/02/22 | 2,085 | 2,101 | 2,076 | 2,093 | +20 | +1% | 15,600 |
| 2024/02/21 | 2,097 | 2,109 | 2,068 | 2,073 | -25 | -1.2% | 17,700 |
| 2024/02/20 | 2,109 | 2,125 | 2,098 | 2,098 | -10 | -0.5% | 18,900 |
| 2024/02/19 | 2,063 | 2,108 | 2,063 | 2,108 | +40 | +1.9% | 27,900 |
| 2024/02/16 | 2,058 | 2,085 | 2,053 | 2,068 | +22 | +1.1% | 19,700 |
| 2024/02/15 | 2,050 | 2,086 | 2,043 | 2,046 | ±0 | ±0% | 25,100 |
| 2024/02/14 | 2,080 | 2,108 | 2,037 | 2,046 | -49 | -2.3% | 77,000 |
| 2024/02/13 | 2,082 | 2,109 | 2,058 | 2,095 | +4 | +0.2% | 31,800 |
| 2024/02/09 | 2,090 | 2,117 | 2,082 | 2,091 | +10 | +0.5% | 33,700 |
| 2024/02/08 | 2,167 | 2,167 | 2,071 | 2,081 | -101 | -4.6% | 81,500 |
| 2024/02/07 | 2,070 | 2,183 | 2,070 | 2,182 | +91 | +4.4% | 99,400 |
| 2024/02/06 | 2,066 | 2,175 | 2,034 | 2,091 | +75 | +3.7% | 186,600 |
| 2024/02/05 | 2,020 | 2,025 | 1,997 | 2,016 | +16 | +0.8% | 70,400 |
| 2024/02/02 | 2,018 | 2,018 | 1,965 | 2,000 | -12 | -0.6% | 51,600 |
| 2024/02/01 | 2,016 | 2,022 | 1,997 | 2,012 | -4 | -0.2% | 29,700 |
| 2024/01/31 | 2,011 | 2,032 | 2,011 | 2,016 | +6 | +0.3% | 29,300 |
| 2024/01/30 | 2,022 | 2,022 | 2,001 | 2,010 | -12 | -0.6% | 52,900 |
| 2024/01/29 | 1,993 | 2,023 | 1,993 | 2,022 | +34 | +1.7% | 22,700 |
| 2024/01/26 | 1,998 | 2,015 | 1,987 | 1,988 | -10 | -0.5% | 23,300 |
| 2024/01/25 | 1,982 | 2,030 | 1,978 | 1,998 | +20 | +1% | 40,300 |
| 2024/01/24 | 1,980 | 1,989 | 1,958 | 1,978 | -11 | -0.6% | 26,400 |
| 2024/01/23 | 2,004 | 2,004 | 1,978 | 1,989 | -9 | -0.5% | 36,300 |
| 2024/01/22 | 1,980 | 2,015 | 1,980 | 1,998 | +23 | +1.2% | 33,700 |
| 2024/01/19 | 1,979 | 2,009 | 1,967 | 1,975 | -4 | -0.2% | 44,600 |
| 2024/01/18 | 1,945 | 1,995 | 1,945 | 1,979 | +32 | +1.6% | 32,300 |
| 2024/01/17 | 1,941 | 1,999 | 1,934 | 1,947 | +12 | +0.6% | 54,600 |
| 2024/01/16 | 1,953 | 1,953 | 1,925 | 1,935 | -5 | -0.3% | 31,100 |
| 2024/01/15 | 1,932 | 1,947 | 1,915 | 1,940 | +27 | +1.4% | 27,000 |
| 2024/01/12 | 1,938 | 1,946 | 1,905 | 1,913 | -27 | -1.4% | 40,100 |
| 2024/01/11 | 1,958 | 1,971 | 1,940 | 1,940 | -10 | -0.5% | 33,500 |
| 2024/01/10 | 1,950 | 1,957 | 1,934 | 1,950 | +5 | +0.3% | 24,400 |
| 2024/01/09 | 1,948 | 1,956 | 1,912 | 1,945 | +1 | +0.1% | 37,400 |
| 2024/01/05 | 1,916 | 1,944 | 1,916 | 1,944 | +29 | +1.5% | 29,000 |
| 2024/01/04 | 1,866 | 1,915 | 1,865 | 1,915 | +51 | +2.7% | 41,600 |
| 2023/12/29 | 1,862 | 1,868 | 1,836 | 1,864 | +16 | +0.9% | 26,700 |
| 2023/12/28 | 1,830 | 1,863 | 1,830 | 1,848 | +12 | +0.7% | 28,200 |
| 2023/12/27 | 1,839 | 1,839 | 1,811 | 1,836 | +1 | +0.1% | 25,400 |
| 2023/12/26 | 1,821 | 1,835 | 1,811 | 1,835 | +31 | +1.7% | 29,600 |
| 2023/12/25 | 1,812 | 1,824 | 1,796 | 1,804 | -7 | -0.4% | 11,600 |
| 2023/12/22 | 1,800 | 1,816 | 1,800 | 1,811 | +11 | +0.6% | 7,600 |
| 2023/12/21 | 1,798 | 1,804 | 1,786 | 1,800 | -3 | -0.2% | 13,500 |
| 2023/12/20 | 1,810 | 1,824 | 1,803 | 1,803 | -7 | -0.4% | 15,700 |
| 2023/12/19 | 1,798 | 1,816 | 1,787 | 1,810 | +22 | +1.2% | 14,800 |
| 2023/12/18 | 1,789 | 1,792 | 1,761 | 1,788 | -12 | -0.7% | 36,100 |
| 2023/12/15 | 1,800 | 1,815 | 1,789 | 1,800 | -4 | -0.2% | 30,600 |
| 2023/12/14 | 1,843 | 1,843 | 1,801 | 1,804 | -30 | -1.6% | 25,600 |
| 2023/12/13 | 1,839 | 1,844 | 1,814 | 1,834 | -16 | -0.9% | 19,500 |
| 2023/12/12 | 1,849 | 1,858 | 1,837 | 1,850 | ±0 | ±0% | 14,300 |
| 2023/12/11 | 1,816 | 1,850 | 1,814 | 1,850 | +57 | +3.2% | 19,300 |
51～
100
件表示中 / 3452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 | 181,200円 | +1.3% | +161.7% | 5.30% | 18.94倍 | 1.26倍 |
|
ＥＮＥＯＳ系の石油販社。軽油、灯油、Ａ重油が主力。北海道でＬＰガス小売り、建機レンタルも |
| 南 陽 | 121,700円 | -3.4% | -13.2% | 3.78% | 8.44倍 | 0.65倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
| 蔵王産業 | 255,000円 | -5.2% | -1.8% | 3.92% | 13.37倍 | 1.12倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
| ピクセル | 18,600円 | +6.7% | - | 0.00% | - | 15.23倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| ＢＲＵＮＯ | 104,200円 | - | - | 0.38% | 23.35倍 | 2.83倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
市場注目の銘柄
チャート関連のコラム
