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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 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 |
201～
250
件表示中 / 3585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 | 143,000円 | +14.7% | -15.4% | 6.01% | 16.83倍 | 1.02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 |
| ムサシ | 162,100円 | +14.7% | +225.6% | 3.70% | 4.28倍 | 0.35倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| オルバヘルケア | 202,100円 | +4.4% | +0.4% | 3.96% | 8.16倍 | 1.05倍 |
|
中国、四国の医療機器、医療材料卸業者３社が合併。ＳＰＤ（院内物流）や介護用品事業等も強化 |
| 大丸エナ | 153,500円 | +0.3% | +18.5% | 1.69% | 13.51倍 | 0.82倍 |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| ＣＢグループ | 498,500円 | +3.2% | +0.4% | 2.01% | 5.66倍 | 0.42倍 |
|
首都圏地盤。日用雑貨、化粧品卸大手。百貨店向けや輸入品など専売品の開拓に定評。持株会社化 |
市場注目の銘柄
チャート関連のコラム
