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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,451 | 1,479 | 1,436 | 1,467 | +13 | +0.9% | 18,400 |
| 2024/08/07 | 1,460 | 1,493 | 1,430 | 1,454 | -13 | -0.9% | 23,500 |
| 2024/08/06 | 1,406 | 1,491 | 1,406 | 1,467 | +157 | +12% | 54,600 |
| 2024/08/05 | 1,428 | 1,428 | 1,310 | 1,310 | -178 | -12% | 76,100 |
| 2024/08/02 | 1,537 | 1,540 | 1,488 | 1,488 | -89 | -5.6% | 53,500 |
| 2024/08/01 | 1,636 | 1,636 | 1,576 | 1,577 | -60 | -3.7% | 49,700 |
| 2024/07/31 | 1,625 | 1,637 | 1,609 | 1,637 | +8 | +0.5% | 28,700 |
| 2024/07/30 | 1,671 | 1,671 | 1,627 | 1,629 | -47 | -2.8% | 93,800 |
| 2024/07/29 | 1,670 | 1,685 | 1,662 | 1,676 | -2 | -0.1% | 27,200 |
| 2024/07/26 | 1,674 | 1,694 | 1,670 | 1,678 | +10 | +0.6% | 19,000 |
| 2024/07/25 | 1,669 | 1,689 | 1,658 | 1,668 | -13 | -0.8% | 22,600 |
| 2024/07/24 | 1,701 | 1,703 | 1,680 | 1,681 | -23 | -1.3% | 23,800 |
| 2024/07/23 | 1,700 | 1,710 | 1,698 | 1,704 | +4 | +0.2% | 14,100 |
| 2024/07/22 | 1,714 | 1,714 | 1,690 | 1,700 | -14 | -0.8% | 16,700 |
| 2024/07/19 | 1,718 | 1,718 | 1,698 | 1,714 | -2 | -0.1% | 27,400 |
| 2024/07/18 | 1,725 | 1,726 | 1,714 | 1,716 | -9 | -0.5% | 15,500 |
| 2024/07/17 | 1,736 | 1,741 | 1,722 | 1,725 | -2 | -0.1% | 17,000 |
| 2024/07/16 | 1,745 | 1,757 | 1,727 | 1,727 | -18 | -1% | 19,200 |
| 2024/07/12 | 1,742 | 1,756 | 1,740 | 1,745 | +3 | +0.2% | 10,300 |
| 2024/07/11 | 1,734 | 1,756 | 1,734 | 1,742 | +11 | +0.6% | 14,500 |
| 2024/07/10 | 1,780 | 1,780 | 1,721 | 1,731 | -12 | -0.7% | 28,500 |
| 2024/07/09 | 1,757 | 1,768 | 1,741 | 1,743 | -15 | -0.9% | 20,700 |
| 2024/07/08 | 1,774 | 1,779 | 1,756 | 1,758 | +3 | +0.2% | 15,100 |
| 2024/07/05 | 1,793 | 1,793 | 1,755 | 1,755 | -37 | -2.1% | 22,800 |
| 2024/07/04 | 1,792 | 1,797 | 1,786 | 1,792 | +6 | +0.3% | 8,800 |
| 2024/07/03 | 1,786 | 1,799 | 1,784 | 1,786 | ±0 | ±0% | 23,000 |
| 2024/07/02 | 1,789 | 1,789 | 1,777 | 1,786 | +8 | +0.4% | 6,800 |
| 2024/07/01 | 1,799 | 1,799 | 1,778 | 1,778 | -11 | -0.6% | 19,300 |
| 2024/06/28 | 1,755 | 1,792 | 1,755 | 1,789 | +29 | +1.6% | 22,800 |
| 2024/06/27 | 1,765 | 1,774 | 1,753 | 1,760 | -5 | -0.3% | 10,800 |
| 2024/06/26 | 1,775 | 1,775 | 1,752 | 1,765 | -4 | -0.2% | 9,100 |
| 2024/06/25 | 1,740 | 1,770 | 1,740 | 1,769 | +22 | +1.3% | 18,600 |
| 2024/06/24 | 1,728 | 1,747 | 1,716 | 1,747 | +22 | +1.3% | 7,900 |
| 2024/06/21 | 1,709 | 1,736 | 1,709 | 1,725 | +17 | +1% | 19,500 |
| 2024/06/20 | 1,704 | 1,711 | 1,697 | 1,708 | +4 | +0.2% | 5,400 |
| 2024/06/19 | 1,693 | 1,718 | 1,693 | 1,704 | +12 | +0.7% | 7,700 |
| 2024/06/18 | 1,721 | 1,721 | 1,692 | 1,692 | -21 | -1.2% | 8,900 |
| 2024/06/17 | 1,733 | 1,733 | 1,702 | 1,713 | -21 | -1.2% | 11,900 |
| 2024/06/14 | 1,689 | 1,740 | 1,689 | 1,734 | +46 | +2.7% | 18,400 |
| 2024/06/13 | 1,731 | 1,731 | 1,688 | 1,688 | -43 | -2.5% | 11,800 |
| 2024/06/12 | 1,735 | 1,735 | 1,722 | 1,731 | +8 | +0.5% | 7,500 |
| 2024/06/11 | 1,734 | 1,747 | 1,722 | 1,723 | +1 | +0.1% | 15,900 |
| 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 |
251～
300
件表示中 / 3765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 | 130,000円 | +20.0% | -2.7% | 4.77% | 17.14倍 | 0.89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 |
| ＤＶｘ | 111,300円 | - | - | 4.49% | 29.50倍 | 1.28倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
| 丸紅リース | 341,000円 | +7.4% | +2.8% | 4.19% | 8.39倍 | 0.64倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
| Ｍｉｓｕｍｉ | 172,000円 | +4.2% | -6.7% | 2.91% | 15.61倍 | 0.50倍 |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
| グリーンクロス | 121,000円 | +7.3% | +4.3% | 3.06% | 8.45倍 | 0.91倍 |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
市場注目の銘柄
チャート関連のコラム
