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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/14 | 1,840 | 1,859 | 1,840 | 1,853 | +9 | +0.5% | 13,900 |
| 2023/11/13 | 1,843 | 1,856 | 1,827 | 1,844 | +10 | +0.5% | 20,400 |
| 2023/11/10 | 1,805 | 1,839 | 1,793 | 1,834 | +19 | +1% | 35,200 |
| 2023/11/09 | 1,800 | 1,816 | 1,777 | 1,815 | +36 | +2% | 35,200 |
| 2023/11/08 | 1,833 | 1,843 | 1,771 | 1,779 | -60 | -3.3% | 53,700 |
| 2023/11/07 | 1,889 | 1,903 | 1,836 | 1,839 | -45 | -2.4% | 43,600 |
| 2023/11/06 | 1,928 | 1,928 | 1,875 | 1,884 | -37 | -1.9% | 53,500 |
| 2023/11/02 | 1,968 | 1,974 | 1,888 | 1,921 | -16 | -0.8% | 74,600 |
| 2023/11/01 | 1,840 | 1,974 | 1,821 | 1,937 | +194 | +11.1% | 194,100 |
| 2023/10/31 | 1,738 | 1,746 | 1,709 | 1,743 | +5 | +0.3% | 60,900 |
| 2023/10/30 | 1,746 | 1,750 | 1,727 | 1,738 | -8 | -0.5% | 49,800 |
| 2023/10/27 | 1,700 | 1,746 | 1,693 | 1,746 | +61 | +3.6% | 45,100 |
301～
350
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
