富士急行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,370 | 3,460 | 3,345 | 3,450 | +30 | +0.9% | 182,500 |
| 2024/04/25 | 3,500 | 3,500 | 3,420 | 3,420 | -100 | -2.8% | 163,600 |
| 2024/04/24 | 3,540 | 3,545 | 3,460 | 3,520 | -25 | -0.7% | 137,600 |
| 2024/04/23 | 3,565 | 3,575 | 3,535 | 3,545 | -40 | -1.1% | 65,500 |
| 2024/04/22 | 3,540 | 3,600 | 3,500 | 3,585 | +100 | +2.9% | 105,200 |
| 2024/04/19 | 3,565 | 3,565 | 3,445 | 3,485 | -90 | -2.5% | 105,700 |
| 2024/04/18 | 3,530 | 3,605 | 3,530 | 3,575 | +35 | +1% | 88,800 |
| 2024/04/17 | 3,560 | 3,575 | 3,515 | 3,540 | -20 | -0.6% | 99,300 |
| 2024/04/16 | 3,615 | 3,615 | 3,540 | 3,560 | -85 | -2.3% | 119,400 |
| 2024/04/15 | 3,635 | 3,670 | 3,630 | 3,645 | -30 | -0.8% | 63,300 |
| 2024/04/12 | 3,635 | 3,740 | 3,635 | 3,675 | +45 | +1.2% | 106,900 |
| 2024/04/11 | 3,665 | 3,670 | 3,620 | 3,630 | -65 | -1.8% | 69,400 |
| 2024/04/10 | 3,685 | 3,710 | 3,670 | 3,695 | +10 | +0.3% | 60,100 |
| 2024/04/09 | 3,700 | 3,730 | 3,670 | 3,685 | -15 | -0.4% | 73,300 |
| 2024/04/08 | 3,725 | 3,735 | 3,680 | 3,700 | -20 | -0.5% | 77,700 |
| 2024/04/05 | 3,610 | 3,745 | 3,595 | 3,720 | +70 | +1.9% | 177,000 |
| 2024/04/04 | 3,715 | 3,730 | 3,650 | 3,650 | -60 | -1.6% | 129,600 |
| 2024/04/03 | 3,750 | 3,775 | 3,700 | 3,710 | -95 | -2.5% | 146,600 |
| 2024/04/02 | 3,900 | 3,900 | 3,785 | 3,805 | -105 | -2.7% | 150,800 |
| 2024/04/01 | 3,955 | 3,975 | 3,910 | 3,910 | -40 | -1% | 88,000 |
| 2024/03/29 | 3,910 | 3,965 | 3,895 | 3,950 | +45 | +1.2% | 80,700 |
| 2024/03/28 | 3,990 | 4,030 | 3,875 | 3,905 | -60 | -1.5% | 203,300 |
| 2024/03/27 | 4,010 | 4,040 | 3,955 | 3,965 | +25 | +0.6% | 288,900 |
| 2024/03/26 | 4,005 | 4,025 | 3,910 | 3,940 | -90 | -2.2% | 172,800 |
| 2024/03/25 | 4,050 | 4,090 | 4,025 | 4,030 | -35 | -0.9% | 129,900 |
| 2024/03/22 | 4,000 | 4,080 | 4,000 | 4,065 | +75 | +1.9% | 185,300 |
| 2024/03/21 | 4,075 | 4,075 | 3,985 | 3,990 | -45 | -1.1% | 120,600 |
| 2024/03/19 | 3,960 | 4,040 | 3,930 | 4,035 | +50 | +1.3% | 131,100 |
| 2024/03/18 | 3,930 | 4,020 | 3,905 | 3,985 | +75 | +1.9% | 160,600 |
| 2024/03/15 | 3,940 | 3,960 | 3,865 | 3,910 | -30 | -0.8% | 136,300 |
| 2024/03/14 | 3,920 | 3,960 | 3,865 | 3,940 | -30 | -0.8% | 136,900 |
| 2024/03/13 | 3,925 | 3,995 | 3,890 | 3,970 | +35 | +0.9% | 145,600 |
| 2024/03/12 | 3,870 | 3,950 | 3,780 | 3,935 | +65 | +1.7% | 143,300 |
| 2024/03/11 | 3,870 | 3,890 | 3,815 | 3,870 | -25 | -0.6% | 121,800 |
| 2024/03/08 | 3,940 | 3,940 | 3,860 | 3,895 | -85 | -2.1% | 143,100 |
| 2024/03/07 | 4,000 | 4,010 | 3,955 | 3,980 | ±0 | ±0% | 128,800 |
| 2024/03/06 | 3,905 | 3,990 | 3,890 | 3,980 | +80 | +2.1% | 128,700 |
| 2024/03/05 | 3,920 | 3,935 | 3,870 | 3,900 | -35 | -0.9% | 76,100 |
| 2024/03/04 | 3,990 | 3,990 | 3,920 | 3,935 | -25 | -0.6% | 89,900 |
| 2024/03/01 | 3,975 | 3,980 | 3,920 | 3,960 | -25 | -0.6% | 103,200 |
| 2024/02/29 | 3,930 | 3,990 | 3,885 | 3,985 | +45 | +1.1% | 131,500 |
| 2024/02/28 | 3,915 | 3,955 | 3,905 | 3,940 | +25 | +0.6% | 93,100 |
| 2024/02/27 | 3,905 | 3,945 | 3,830 | 3,915 | +65 | +1.7% | 148,100 |
| 2024/02/26 | 3,845 | 3,880 | 3,805 | 3,850 | ±0 | ±0% | 177,400 |
| 2024/02/22 | 3,860 | 3,905 | 3,825 | 3,850 | -5 | -0.1% | 137,100 |
| 2024/02/21 | 3,870 | 3,870 | 3,810 | 3,855 | -25 | -0.6% | 102,000 |
| 2024/02/20 | 3,980 | 3,980 | 3,870 | 3,880 | -80 | -2% | 121,500 |
| 2024/02/19 | 3,840 | 3,995 | 3,825 | 3,960 | +145 | +3.8% | 190,100 |
| 2024/02/16 | 3,775 | 3,845 | 3,760 | 3,815 | +45 | +1.2% | 147,500 |
| 2024/02/15 | 3,950 | 3,950 | 3,730 | 3,770 | -130 | -3.3% | 259,000 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「富士急」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 |
|---|---|---|---|---|---|---|---|---|
| 富士急 | 345,000円 | +16.0% | +80.9% | 0.75% | 45.80倍 | 6.33倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| ニッコンＨＤ | 306,500円 | +8.5% | +6.3% | 3.26% | 12.08倍 | 0.81倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
| 福山運 | 377,000円 | -2.1% | -43.4% | 1.99% | 17.34倍 | 0.54倍 |
|
路線トラック大手。物流センターでの流通加工、国際輸送も展開。セイノーＨＤと共同輸送推進 |
| センコーＧＨＤ | 114,700円 | +12.0% | +13.6% | 3.31% | 10.17倍 | 1.00倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など展開。Ｍ＆Ａ積極的 |
| ＡＺ－ＣＯＭ丸 | 119,800円 | +12.5% | +25.5% | 2.50% | 17.23倍 | 4.06倍 |
|
小売業に特化した３ＰＬ（物流一括請負）。低温食品物流に強み。「桃太郎便」ブランドで宅配も |
市場注目の銘柄
チャート関連のコラム
