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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,979 | 1,987 | 1,944 | 1,948 | -31 | -1.6% | 48,000 |
2023/09/25 | 1,950 | 1,980 | 1,935 | 1,979 | +25 | +1.3% | 45,200 |
2023/09/22 | 1,947 | 1,965 | 1,915 | 1,954 | +6 | +0.3% | 54,000 |
2023/09/21 | 1,933 | 1,948 | 1,920 | 1,948 | +12 | +0.6% | 27,900 |
2023/09/20 | 1,959 | 1,965 | 1,915 | 1,936 | -11 | -0.6% | 67,500 |
2023/09/19 | 1,921 | 1,947 | 1,913 | 1,947 | +37 | +1.9% | 39,300 |
2023/09/15 | 1,939 | 1,947 | 1,907 | 1,910 | -9 | -0.5% | 61,100 |
2023/09/14 | 1,890 | 1,919 | 1,885 | 1,919 | +44 | +2.3% | 46,400 |
2023/09/13 | 1,880 | 1,888 | 1,855 | 1,875 | -5 | -0.3% | 53,900 |
2023/09/12 | 1,932 | 1,932 | 1,871 | 1,880 | -33 | -1.7% | 49,200 |
2023/09/11 | 1,972 | 1,976 | 1,902 | 1,913 | -65 | -3.3% | 87,000 |
2023/09/08 | 1,925 | 1,979 | 1,925 | 1,978 | +49 | +2.5% | 65,400 |
2023/09/07 | 1,950 | 1,958 | 1,920 | 1,929 | -26 | -1.3% | 63,300 |
2023/09/06 | 1,957 | 1,978 | 1,955 | 1,955 | -1 | -0.1% | 38,700 |
2023/09/05 | 1,963 | 1,973 | 1,943 | 1,956 | -5 | -0.3% | 42,400 |
2023/09/04 | 1,944 | 1,975 | 1,939 | 1,961 | +31 | +1.6% | 71,600 |
2023/09/01 | 1,869 | 1,934 | 1,869 | 1,930 | +61 | +3.3% | 56,800 |
2023/08/31 | 1,850 | 1,880 | 1,850 | 1,869 | +21 | +1.1% | 27,900 |
2023/08/30 | 1,848 | 1,874 | 1,840 | 1,848 | +7 | +0.4% | 45,600 |
2023/08/29 | 1,811 | 1,841 | 1,811 | 1,841 | +30 | +1.7% | 36,000 |
2023/08/28 | 1,799 | 1,813 | 1,794 | 1,811 | +25 | +1.4% | 38,800 |
2023/08/25 | 1,772 | 1,791 | 1,764 | 1,786 | +3 | +0.2% | 23,900 |
2023/08/24 | 1,780 | 1,790 | 1,771 | 1,783 | +3 | +0.2% | 21,400 |
2023/08/23 | 1,779 | 1,782 | 1,766 | 1,780 | +2 | +0.1% | 13,100 |
2023/08/22 | 1,765 | 1,789 | 1,765 | 1,778 | +15 | +0.9% | 25,100 |
2023/08/21 | 1,759 | 1,780 | 1,756 | 1,763 | +4 | +0.2% | 26,500 |
2023/08/18 | 1,739 | 1,793 | 1,737 | 1,759 | +19 | +1.1% | 55,300 |
2023/08/17 | 1,767 | 1,769 | 1,716 | 1,740 | -22 | -1.2% | 49,600 |
2023/08/16 | 1,810 | 1,810 | 1,762 | 1,762 | -56 | -3.1% | 66,700 |
2023/08/15 | 1,800 | 1,825 | 1,785 | 1,818 | +29 | +1.6% | 59,600 |
2023/08/14 | 1,800 | 1,805 | 1,778 | 1,789 | -1 | -0.1% | 38,600 |
2023/08/10 | 1,733 | 1,790 | 1,731 | 1,790 | +57 | +3.3% | 39,300 |
2023/08/09 | 1,761 | 1,765 | 1,723 | 1,733 | -28 | -1.6% | 41,500 |
2023/08/08 | 1,765 | 1,767 | 1,753 | 1,761 | -4 | -0.2% | 23,300 |
2023/08/07 | 1,757 | 1,769 | 1,740 | 1,765 | +7 | +0.4% | 28,400 |
2023/08/04 | 1,730 | 1,766 | 1,720 | 1,758 | +32 | +1.9% | 36,900 |
2023/08/03 | 1,720 | 1,734 | 1,708 | 1,726 | -12 | -0.7% | 38,900 |
2023/08/02 | 1,737 | 1,768 | 1,719 | 1,738 | -2 | -0.1% | 55,900 |
2023/08/01 | 1,690 | 1,782 | 1,687 | 1,740 | +62 | +3.7% | 107,700 |
2023/07/31 | 1,690 | 1,699 | 1,665 | 1,678 | ±0 | ±0% | 56,000 |
2023/07/28 | 1,651 | 1,679 | 1,640 | 1,678 | +16 | +1% | 74,000 |
2023/07/27 | 1,661 | 1,669 | 1,651 | 1,662 | -8 | -0.5% | 33,900 |
2023/07/26 | 1,694 | 1,700 | 1,656 | 1,670 | -16 | -0.9% | 46,400 |
2023/07/25 | 1,645 | 1,686 | 1,640 | 1,686 | +45 | +2.7% | 61,000 |
2023/07/24 | 1,650 | 1,659 | 1,636 | 1,641 | +11 | +0.7% | 40,200 |
2023/07/21 | 1,632 | 1,636 | 1,615 | 1,630 | +10 | +0.6% | 30,700 |
2023/07/20 | 1,630 | 1,644 | 1,615 | 1,620 | +10 | +0.6% | 42,800 |
2023/07/19 | 1,587 | 1,611 | 1,581 | 1,610 | +28 | +1.8% | 39,800 |
2023/07/18 | 1,570 | 1,584 | 1,564 | 1,582 | +13 | +0.8% | 21,700 |
2023/07/14 | 1,575 | 1,578 | 1,548 | 1,569 | -6 | -0.4% | 25,700 |
151~
200
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