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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,829 | 1,829 | 1,786 | 1,793 | -44 | -2.4% | 40,700 |
2023/12/07 | 1,849 | 1,855 | 1,834 | 1,837 | -12 | -0.6% | 16,000 |
2023/12/06 | 1,808 | 1,849 | 1,808 | 1,849 | +44 | +2.4% | 23,000 |
2023/12/05 | 1,837 | 1,837 | 1,805 | 1,805 | -40 | -2.2% | 27,200 |
2023/12/04 | 1,840 | 1,849 | 1,829 | 1,845 | +2 | +0.1% | 10,100 |
2023/12/01 | 1,829 | 1,865 | 1,829 | 1,843 | +5 | +0.3% | 17,300 |
2023/11/30 | 1,797 | 1,850 | 1,796 | 1,838 | +41 | +2.3% | 34,900 |
2023/11/29 | 1,818 | 1,829 | 1,796 | 1,797 | -24 | -1.3% | 23,900 |
2023/11/28 | 1,821 | 1,841 | 1,817 | 1,821 | ±0 | ±0% | 14,200 |
2023/11/27 | 1,809 | 1,830 | 1,806 | 1,821 | +15 | +0.8% | 17,100 |
2023/11/24 | 1,826 | 1,826 | 1,798 | 1,806 | -4 | -0.2% | 23,100 |
2023/11/22 | 1,794 | 1,816 | 1,794 | 1,810 | +12 | +0.7% | 10,000 |
2023/11/21 | 1,807 | 1,817 | 1,797 | 1,798 | -11 | -0.6% | 17,700 |
2023/11/20 | 1,840 | 1,860 | 1,809 | 1,809 | -21 | -1.1% | 19,200 |
2023/11/17 | 1,815 | 1,838 | 1,806 | 1,830 | +2 | +0.1% | 11,400 |
2023/11/16 | 1,840 | 1,840 | 1,820 | 1,828 | -8 | -0.4% | 17,200 |
2023/11/15 | 1,859 | 1,872 | 1,833 | 1,836 | -17 | -0.9% | 19,800 |
2023/11/14 | 1,840 | 1,859 | 1,840 | 1,853 | +9 | +0.5% | 13,900 |
2023/11/13 | 1,843 | 1,856 | 1,827 | 1,844 | +10 | +0.5% | 20,400 |
2023/11/10 | 1,805 | 1,839 | 1,793 | 1,834 | +19 | +1% | 35,200 |
2023/11/09 | 1,800 | 1,816 | 1,777 | 1,815 | +36 | +2% | 35,200 |
2023/11/08 | 1,833 | 1,843 | 1,771 | 1,779 | -60 | -3.3% | 53,700 |
2023/11/07 | 1,889 | 1,903 | 1,836 | 1,839 | -45 | -2.4% | 43,600 |
2023/11/06 | 1,928 | 1,928 | 1,875 | 1,884 | -37 | -1.9% | 53,500 |
2023/11/02 | 1,968 | 1,974 | 1,888 | 1,921 | -16 | -0.8% | 74,600 |
2023/11/01 | 1,840 | 1,974 | 1,821 | 1,937 | +194 | +11.1% | 194,100 |
2023/10/31 | 1,738 | 1,746 | 1,709 | 1,743 | +5 | +0.3% | 60,900 |
2023/10/30 | 1,746 | 1,750 | 1,727 | 1,738 | -8 | -0.5% | 49,800 |
2023/10/27 | 1,700 | 1,746 | 1,693 | 1,746 | +61 | +3.6% | 45,100 |
2023/10/26 | 1,700 | 1,718 | 1,683 | 1,685 | -24 | -1.4% | 38,200 |
2023/10/25 | 1,695 | 1,722 | 1,687 | 1,709 | +21 | +1.2% | 41,300 |
2023/10/24 | 1,695 | 1,711 | 1,645 | 1,688 | -13 | -0.8% | 60,800 |
2023/10/23 | 1,744 | 1,744 | 1,692 | 1,701 | -50 | -2.9% | 41,500 |
2023/10/20 | 1,754 | 1,772 | 1,720 | 1,751 | -5 | -0.3% | 25,000 |
2023/10/19 | 1,777 | 1,801 | 1,750 | 1,756 | -37 | -2.1% | 27,800 |
2023/10/18 | 1,786 | 1,800 | 1,771 | 1,793 | +6 | +0.3% | 23,700 |
2023/10/17 | 1,799 | 1,824 | 1,765 | 1,787 | -14 | -0.8% | 38,300 |
2023/10/16 | 1,770 | 1,801 | 1,760 | 1,801 | +27 | +1.5% | 29,100 |
2023/10/13 | 1,794 | 1,815 | 1,768 | 1,774 | -20 | -1.1% | 32,300 |
2023/10/12 | 1,785 | 1,798 | 1,758 | 1,794 | +19 | +1.1% | 29,500 |
2023/10/11 | 1,800 | 1,800 | 1,769 | 1,775 | -3 | -0.2% | 21,100 |
2023/10/10 | 1,795 | 1,795 | 1,767 | 1,778 | +63 | +3.7% | 45,600 |
2023/10/06 | 1,700 | 1,750 | 1,695 | 1,715 | +44 | +2.6% | 45,000 |
2023/10/05 | 1,668 | 1,696 | 1,643 | 1,671 | +4 | +0.2% | 68,900 |
2023/10/04 | 1,693 | 1,719 | 1,664 | 1,667 | -80 | -4.6% | 101,800 |
2023/10/03 | 1,761 | 1,767 | 1,740 | 1,747 | -41 | -2.3% | 60,200 |
2023/10/02 | 1,793 | 1,824 | 1,788 | 1,788 | -4 | -0.2% | 47,200 |
2023/09/29 | 1,909 | 1,909 | 1,780 | 1,792 | -94 | -5% | 84,600 |
2023/09/28 | 1,905 | 1,959 | 1,886 | 1,886 | -62 | -3.2% | 60,900 |
2023/09/27 | 1,944 | 1,952 | 1,913 | 1,948 | ±0 | ±0% | 65,200 |
101~
150
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