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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,800 | 1,825 | 1,785 | 1,818 | +29 | +1.6% | 59,600 |
| 2023/08/14 | 1,800 | 1,805 | 1,778 | 1,789 | -1 | -0.1% | 38,600 |
| 2023/08/10 | 1,733 | 1,790 | 1,731 | 1,790 | +57 | +3.3% | 39,300 |
| 2023/08/09 | 1,761 | 1,765 | 1,723 | 1,733 | -28 | -1.6% | 41,500 |
| 2023/08/08 | 1,765 | 1,767 | 1,753 | 1,761 | -4 | -0.2% | 23,300 |
| 2023/08/07 | 1,757 | 1,769 | 1,740 | 1,765 | +7 | +0.4% | 28,400 |
| 2023/08/04 | 1,730 | 1,766 | 1,720 | 1,758 | +32 | +1.9% | 36,900 |
| 2023/08/03 | 1,720 | 1,734 | 1,708 | 1,726 | -12 | -0.7% | 38,900 |
| 2023/08/02 | 1,737 | 1,768 | 1,719 | 1,738 | -2 | -0.1% | 55,900 |
| 2023/08/01 | 1,690 | 1,782 | 1,687 | 1,740 | +62 | +3.7% | 107,700 |
| 2023/07/31 | 1,690 | 1,699 | 1,665 | 1,678 | ±0 | ±0% | 56,000 |
| 2023/07/28 | 1,651 | 1,679 | 1,640 | 1,678 | +16 | +1% | 74,000 |
| 2023/07/27 | 1,661 | 1,669 | 1,651 | 1,662 | -8 | -0.5% | 33,900 |
| 2023/07/26 | 1,694 | 1,700 | 1,656 | 1,670 | -16 | -0.9% | 46,400 |
| 2023/07/25 | 1,645 | 1,686 | 1,640 | 1,686 | +45 | +2.7% | 61,000 |
| 2023/07/24 | 1,650 | 1,659 | 1,636 | 1,641 | +11 | +0.7% | 40,200 |
| 2023/07/21 | 1,632 | 1,636 | 1,615 | 1,630 | +10 | +0.6% | 30,700 |
| 2023/07/20 | 1,630 | 1,644 | 1,615 | 1,620 | +10 | +0.6% | 42,800 |
| 2023/07/19 | 1,587 | 1,611 | 1,581 | 1,610 | +28 | +1.8% | 39,800 |
| 2023/07/18 | 1,570 | 1,584 | 1,564 | 1,582 | +13 | +0.8% | 21,700 |
| 2023/07/14 | 1,575 | 1,578 | 1,548 | 1,569 | -6 | -0.4% | 25,700 |
| 2023/07/13 | 1,560 | 1,579 | 1,546 | 1,575 | +10 | +0.6% | 38,700 |
| 2023/07/12 | 1,594 | 1,594 | 1,563 | 1,565 | -15 | -0.9% | 48,500 |
| 2023/07/11 | 1,616 | 1,617 | 1,579 | 1,580 | -36 | -2.2% | 56,400 |
| 2023/07/10 | 1,612 | 1,628 | 1,610 | 1,616 | +2 | +0.1% | 38,400 |
| 2023/07/07 | 1,604 | 1,628 | 1,595 | 1,614 | -2 | -0.1% | 34,500 |
| 2023/07/06 | 1,643 | 1,646 | 1,615 | 1,616 | -34 | -2.1% | 53,700 |
| 2023/07/05 | 1,650 | 1,675 | 1,632 | 1,650 | +4 | +0.2% | 44,400 |
| 2023/07/04 | 1,663 | 1,663 | 1,634 | 1,646 | -4 | -0.2% | 50,700 |
| 2023/07/03 | 1,630 | 1,650 | 1,616 | 1,650 | +35 | +2.2% | 44,700 |
| 2023/06/30 | 1,578 | 1,625 | 1,577 | 1,615 | +41 | +2.6% | 71,800 |
| 2023/06/29 | 1,598 | 1,607 | 1,567 | 1,574 | -11 | -0.7% | 52,200 |
| 2023/06/28 | 1,558 | 1,586 | 1,546 | 1,585 | +44 | +2.9% | 41,000 |
| 2023/06/27 | 1,530 | 1,541 | 1,513 | 1,541 | +25 | +1.6% | 54,100 |
| 2023/06/26 | 1,475 | 1,525 | 1,463 | 1,516 | +49 | +3.3% | 70,000 |
| 2023/06/23 | 1,477 | 1,486 | 1,457 | 1,467 | +2 | +0.1% | 38,600 |
| 2023/06/22 | 1,479 | 1,495 | 1,463 | 1,465 | -7 | -0.5% | 64,500 |
| 2023/06/21 | 1,463 | 1,487 | 1,456 | 1,472 | +6 | +0.4% | 52,700 |
| 2023/06/20 | 1,440 | 1,466 | 1,440 | 1,466 | +29 | +2% | 57,800 |
| 2023/06/19 | 1,418 | 1,438 | 1,416 | 1,437 | +25 | +1.8% | 38,000 |
| 2023/06/16 | 1,406 | 1,413 | 1,402 | 1,412 | +8 | +0.6% | 20,900 |
| 2023/06/15 | 1,403 | 1,409 | 1,396 | 1,404 | +1 | +0.1% | 21,900 |
| 2023/06/14 | 1,409 | 1,410 | 1,398 | 1,403 | ±0 | ±0% | 25,800 |
| 2023/06/13 | 1,408 | 1,417 | 1,398 | 1,403 | -5 | -0.4% | 27,000 |
| 2023/06/12 | 1,408 | 1,419 | 1,401 | 1,408 | +5 | +0.4% | 21,800 |
| 2023/06/09 | 1,415 | 1,415 | 1,398 | 1,403 | -1 | -0.1% | 30,800 |
| 2023/06/08 | 1,413 | 1,425 | 1,399 | 1,404 | +3 | +0.2% | 41,300 |
| 2023/06/07 | 1,413 | 1,419 | 1,392 | 1,401 | -11 | -0.8% | 41,800 |
| 2023/06/06 | 1,396 | 1,418 | 1,387 | 1,412 | +16 | +1.1% | 46,600 |
| 2023/06/05 | 1,389 | 1,398 | 1,385 | 1,396 | +17 | +1.2% | 47,400 |
401～
450
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
