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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,697 | 1,722 | 1,697 | 1,722 | +31 | +1.8% | 15,100 |
| 2024/06/07 | 1,683 | 1,695 | 1,673 | 1,691 | +12 | +0.7% | 7,900 |
| 2024/06/06 | 1,668 | 1,683 | 1,668 | 1,679 | +6 | +0.4% | 10,200 |
| 2024/06/05 | 1,678 | 1,680 | 1,665 | 1,673 | -10 | -0.6% | 14,800 |
| 2024/06/04 | 1,675 | 1,685 | 1,666 | 1,683 | +6 | +0.4% | 10,700 |
| 2024/06/03 | 1,684 | 1,694 | 1,676 | 1,677 | +2 | +0.1% | 13,600 |
| 2024/05/31 | 1,640 | 1,682 | 1,640 | 1,675 | +35 | +2.1% | 30,300 |
| 2024/05/30 | 1,645 | 1,653 | 1,635 | 1,640 | -7 | -0.4% | 31,000 |
| 2024/05/29 | 1,669 | 1,672 | 1,647 | 1,647 | -22 | -1.3% | 26,500 |
| 2024/05/28 | 1,670 | 1,681 | 1,665 | 1,669 | +5 | +0.3% | 14,600 |
| 2024/05/27 | 1,677 | 1,690 | 1,662 | 1,664 | -13 | -0.8% | 40,700 |
| 2024/05/24 | 1,660 | 1,686 | 1,656 | 1,677 | +9 | +0.5% | 18,800 |
| 2024/05/23 | 1,667 | 1,686 | 1,664 | 1,668 | -3 | -0.2% | 22,600 |
| 2024/05/22 | 1,681 | 1,695 | 1,664 | 1,671 | -15 | -0.9% | 34,700 |
| 2024/05/21 | 1,705 | 1,720 | 1,686 | 1,686 | -25 | -1.5% | 46,300 |
| 2024/05/20 | 1,731 | 1,754 | 1,711 | 1,711 | -24 | -1.4% | 41,700 |
| 2024/05/17 | 1,739 | 1,760 | 1,735 | 1,735 | -9 | -0.5% | 22,000 |
| 2024/05/16 | 1,743 | 1,779 | 1,719 | 1,744 | -16 | -0.9% | 66,500 |
| 2024/05/15 | 1,770 | 1,770 | 1,743 | 1,760 | -10 | -0.6% | 68,200 |
| 2024/05/14 | 1,777 | 1,790 | 1,763 | 1,770 | -8 | -0.4% | 28,700 |
| 2024/05/13 | 1,799 | 1,800 | 1,760 | 1,778 | -34 | -1.9% | 52,000 |
| 2024/05/10 | 1,795 | 1,813 | 1,791 | 1,812 | +19 | +1.1% | 25,600 |
| 2024/05/09 | 1,795 | 1,796 | 1,780 | 1,793 | -4 | -0.2% | 18,900 |
| 2024/05/08 | 1,788 | 1,802 | 1,787 | 1,797 | +2 | +0.1% | 13,400 |
| 2024/05/07 | 1,782 | 1,801 | 1,780 | 1,795 | +11 | +0.6% | 15,300 |
| 2024/05/02 | 1,781 | 1,798 | 1,781 | 1,784 | +4 | +0.2% | 10,000 |
| 2024/05/01 | 1,794 | 1,794 | 1,767 | 1,780 | -17 | -0.9% | 29,400 |
| 2024/04/30 | 1,813 | 1,815 | 1,796 | 1,797 | -22 | -1.2% | 31,700 |
| 2024/04/26 | 1,800 | 1,824 | 1,796 | 1,819 | +12 | +0.7% | 70,700 |
| 2024/04/25 | 1,822 | 1,822 | 1,802 | 1,807 | -16 | -0.9% | 12,500 |
| 2024/04/24 | 1,800 | 1,830 | 1,795 | 1,823 | +23 | +1.3% | 18,600 |
| 2024/04/23 | 1,780 | 1,804 | 1,779 | 1,800 | +18 | +1% | 15,300 |
| 2024/04/22 | 1,778 | 1,804 | 1,778 | 1,782 | ±0 | ±0% | 25,200 |
| 2024/04/19 | 1,802 | 1,805 | 1,765 | 1,782 | -18 | -1% | 37,600 |
| 2024/04/18 | 1,777 | 1,819 | 1,775 | 1,800 | +13 | +0.7% | 24,400 |
| 2024/04/17 | 1,809 | 1,825 | 1,780 | 1,787 | -25 | -1.4% | 36,200 |
| 2024/04/16 | 1,810 | 1,831 | 1,800 | 1,812 | -12 | -0.7% | 39,500 |
| 2024/04/15 | 1,815 | 1,826 | 1,799 | 1,824 | -2 | -0.1% | 48,000 |
| 2024/04/12 | 1,823 | 1,834 | 1,813 | 1,826 | ±0 | ±0% | 40,700 |
| 2024/04/11 | 1,827 | 1,838 | 1,818 | 1,826 | -27 | -1.5% | 55,300 |
| 2024/04/10 | 1,850 | 1,865 | 1,845 | 1,853 | -1 | -0.1% | 17,200 |
| 2024/04/09 | 1,841 | 1,858 | 1,840 | 1,854 | +13 | +0.7% | 29,200 |
| 2024/04/08 | 1,834 | 1,843 | 1,818 | 1,841 | +7 | +0.4% | 36,400 |
| 2024/04/05 | 1,839 | 1,844 | 1,817 | 1,834 | -17 | -0.9% | 27,700 |
| 2024/04/04 | 1,840 | 1,854 | 1,827 | 1,851 | +11 | +0.6% | 30,600 |
| 2024/04/03 | 1,819 | 1,850 | 1,810 | 1,840 | +20 | +1.1% | 29,300 |
| 2024/04/02 | 1,840 | 1,856 | 1,820 | 1,820 | -20 | -1.1% | 50,100 |
| 2024/04/01 | 1,908 | 1,909 | 1,840 | 1,840 | -67 | -3.5% | 66,700 |
| 2024/03/29 | 1,872 | 1,913 | 1,867 | 1,907 | +50 | +2.7% | 54,100 |
| 2024/03/28 | 1,900 | 1,900 | 1,852 | 1,857 | -138 | -6.9% | 123,200 |
201～
250
件表示中 / 3673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 | 132,700円 | +14.7% | -15.4% | 6.48% | 15.62倍 | 0.94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 | 167,600円 | +4.8% | -24.8% | 2.09% | 19.85倍 | 2.71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 |
| 扶桑電通 | 168,000円 | -5.9% | -32.0% | 3.75% | 10.82倍 | 0.78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 |
| ＧＦＣ | 200,800円 | +2.9% | -33.0% | 0.00% | 31.54倍 | 0.66倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材首位。西村社長がＭＢＯ実施 |
| 木徳神糧 | 656,000円 | +30.3% | +4.6% | 1.98% | 5.95倍 | 0.71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
