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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,003 | 2,004 | 1,985 | 1,995 | +1 | +0.1% | 103,600 |
| 2024/03/26 | 1,995 | 2,005 | 1,992 | 1,994 | +4 | +0.2% | 23,300 |
| 2024/03/25 | 1,992 | 2,001 | 1,981 | 1,990 | -2 | -0.1% | 48,300 |
| 2024/03/22 | 2,009 | 2,010 | 1,985 | 1,992 | -13 | -0.6% | 59,000 |
| 2024/03/21 | 2,002 | 2,010 | 1,990 | 2,005 | -3 | -0.1% | 45,800 |
| 2024/03/19 | 1,990 | 2,008 | 1,978 | 2,008 | +4 | +0.2% | 33,000 |
| 2024/03/18 | 2,002 | 2,010 | 1,988 | 2,004 | +2 | +0.1% | 41,500 |
| 2024/03/15 | 2,015 | 2,031 | 1,998 | 2,002 | -13 | -0.6% | 23,800 |
| 2024/03/14 | 1,992 | 2,031 | 1,980 | 2,015 | +32 | +1.6% | 28,700 |
| 2024/03/13 | 1,990 | 2,001 | 1,957 | 1,983 | ±0 | ±0% | 37,800 |
| 2024/03/12 | 1,975 | 1,985 | 1,940 | 1,983 | -15 | -0.8% | 57,400 |
| 2024/03/11 | 2,028 | 2,040 | 1,991 | 1,998 | -43 | -2.1% | 41,700 |
| 2024/03/08 | 2,029 | 2,061 | 2,018 | 2,041 | -3 | -0.1% | 28,800 |
| 2024/03/07 | 2,070 | 2,071 | 2,040 | 2,044 | -16 | -0.8% | 20,800 |
| 2024/03/06 | 2,051 | 2,072 | 2,050 | 2,060 | -6 | -0.3% | 21,900 |
| 2024/03/05 | 2,047 | 2,067 | 2,035 | 2,066 | +24 | +1.2% | 18,900 |
| 2024/03/04 | 2,106 | 2,106 | 2,039 | 2,042 | -70 | -3.3% | 75,200 |
| 2024/03/01 | 2,121 | 2,121 | 2,097 | 2,112 | -18 | -0.8% | 19,500 |
| 2024/02/29 | 2,094 | 2,134 | 2,090 | 2,130 | +36 | +1.7% | 23,200 |
| 2024/02/28 | 2,080 | 2,108 | 2,079 | 2,094 | +23 | +1.1% | 24,500 |
| 2024/02/27 | 2,075 | 2,103 | 2,069 | 2,071 | -1 | ±0% | 32,300 |
| 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 |
251～
300
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
