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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 4,330 | 4,410 | 4,300 | 4,350 | -20 | -0.5% | 129,300 |
| 2023/12/07 | 4,400 | 4,445 | 4,345 | 4,370 | -45 | -1% | 151,300 |
| 2023/12/06 | 4,305 | 4,465 | 4,285 | 4,415 | +80 | +1.8% | 186,000 |
| 2023/12/05 | 4,315 | 4,375 | 4,315 | 4,335 | +35 | +0.8% | 100,200 |
| 2023/12/04 | 4,265 | 4,320 | 4,205 | 4,300 | ±0 | ±0% | 103,600 |
| 2023/12/01 | 4,345 | 4,350 | 4,290 | 4,300 | -30 | -0.7% | 67,900 |
| 2023/11/30 | 4,360 | 4,365 | 4,315 | 4,330 | -50 | -1.1% | 107,300 |
| 2023/11/29 | 4,445 | 4,450 | 4,360 | 4,380 | -65 | -1.5% | 86,000 |
| 2023/11/28 | 4,480 | 4,495 | 4,390 | 4,445 | +15 | +0.3% | 107,000 |
| 2023/11/27 | 4,440 | 4,455 | 4,410 | 4,430 | -10 | -0.2% | 77,400 |
| 2023/11/24 | 4,445 | 4,475 | 4,415 | 4,440 | +30 | +0.7% | 93,700 |
| 2023/11/22 | 4,415 | 4,455 | 4,355 | 4,410 | -30 | -0.7% | 108,800 |
| 2023/11/21 | 4,370 | 4,480 | 4,330 | 4,440 | +5 | +0.1% | 150,300 |
| 2023/11/20 | 4,240 | 4,475 | 4,240 | 4,435 | +235 | +5.6% | 265,000 |
| 2023/11/17 | 4,150 | 4,200 | 4,140 | 4,200 | +45 | +1.1% | 82,500 |
| 2023/11/16 | 4,245 | 4,245 | 4,155 | 4,155 | -120 | -2.8% | 91,700 |
| 2023/11/15 | 4,235 | 4,300 | 4,225 | 4,275 | +60 | +1.4% | 84,700 |
| 2023/11/14 | 4,260 | 4,290 | 4,215 | 4,215 | -55 | -1.3% | 80,900 |
| 2023/11/13 | 4,300 | 4,320 | 4,245 | 4,270 | -35 | -0.8% | 91,400 |
| 2023/11/10 | 4,345 | 4,345 | 4,225 | 4,305 | +30 | +0.7% | 111,700 |
| 2023/11/09 | 4,195 | 4,280 | 4,190 | 4,275 | +45 | +1.1% | 78,200 |
| 2023/11/08 | 4,290 | 4,295 | 4,200 | 4,230 | -60 | -1.4% | 78,800 |
| 2023/11/07 | 4,385 | 4,425 | 4,265 | 4,290 | -95 | -2.2% | 113,200 |
| 2023/11/06 | 4,320 | 4,465 | 4,280 | 4,385 | +105 | +2.5% | 210,600 |
| 2023/11/02 | 4,435 | 4,435 | 4,140 | 4,280 | -130 | -2.9% | 349,700 |
| 2023/11/01 | 4,255 | 4,420 | 4,225 | 4,410 | +175 | +4.1% | 208,900 |
| 2023/10/31 | 4,200 | 4,235 | 4,110 | 4,235 | +45 | +1.1% | 174,400 |
| 2023/10/30 | 4,225 | 4,225 | 4,160 | 4,190 | -65 | -1.5% | 71,400 |
| 2023/10/27 | 4,260 | 4,280 | 4,215 | 4,255 | +5 | +0.1% | 91,200 |
| 2023/10/26 | 4,255 | 4,290 | 4,190 | 4,250 | -15 | -0.4% | 129,600 |
| 2023/10/25 | 4,295 | 4,345 | 4,255 | 4,265 | +30 | +0.7% | 178,300 |
| 2023/10/24 | 4,145 | 4,250 | 4,080 | 4,235 | +230 | +5.7% | 323,200 |
| 2023/10/23 | 4,045 | 4,050 | 3,985 | 4,005 | -60 | -1.5% | 125,200 |
| 2023/10/20 | 4,175 | 4,175 | 4,065 | 4,065 | -80 | -1.9% | 88,400 |
| 2023/10/19 | 4,190 | 4,235 | 4,130 | 4,145 | -95 | -2.2% | 93,000 |
| 2023/10/18 | 4,230 | 4,250 | 4,155 | 4,240 | +10 | +0.2% | 113,800 |
| 2023/10/17 | 4,330 | 4,345 | 4,215 | 4,230 | -35 | -0.8% | 95,900 |
| 2023/10/16 | 4,400 | 4,400 | 4,235 | 4,265 | -185 | -4.2% | 100,700 |
| 2023/10/13 | 4,455 | 4,490 | 4,425 | 4,450 | -60 | -1.3% | 82,100 |
| 2023/10/12 | 4,515 | 4,525 | 4,435 | 4,510 | -5 | -0.1% | 99,400 |
| 2023/10/11 | 4,555 | 4,635 | 4,515 | 4,515 | -20 | -0.4% | 105,200 |
| 2023/10/10 | 4,470 | 4,550 | 4,415 | 4,535 | +135 | +3.1% | 115,900 |
| 2023/10/06 | 4,405 | 4,455 | 4,370 | 4,400 | +30 | +0.7% | 96,100 |
| 2023/10/05 | 4,330 | 4,405 | 4,280 | 4,370 | +110 | +2.6% | 120,700 |
| 2023/10/04 | 4,350 | 4,370 | 4,260 | 4,260 | -125 | -2.9% | 148,700 |
| 2023/10/03 | 4,520 | 4,535 | 4,385 | 4,385 | -165 | -3.6% | 145,900 |
| 2023/10/02 | 4,590 | 4,665 | 4,530 | 4,550 | -105 | -2.3% | 141,000 |
| 2023/09/29 | 4,730 | 4,755 | 4,625 | 4,655 | -30 | -0.6% | 128,800 |
| 2023/09/28 | 4,885 | 4,885 | 4,660 | 4,685 | -250 | -5.1% | 263,700 |
| 2023/09/27 | 4,905 | 4,945 | 4,840 | 4,935 | +5 | +0.1% | 295,100 |
101～
150
件表示中 / 3452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 | 343,000円 | +5.5% | +5.8% | 0.85% | 36.42倍 | 5.81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 |
| 福山運 | 380,000円 | -2.1% | -43.4% | 1.97% | 17.48倍 | 0.55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 |
| 西 鉄 | 240,300円 | -15.4% | -25.5% | 1.66% | 8.55倍 | 0.89倍 |
|
九州北部地盤の電鉄大手。主力のバスは車両数で神奈川中央交通と双璧。航空貨物にも注力 |
| センコーＧＨＤ | 114,900円 | +12.0% | +13.6% | 3.31% | 10.19倍 | 1.01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 |
| アルプス物 | 505,000円 | - | - | 0.00% | - | 2.95倍 |
|
アルプスアルパインの持分法会社。ＴＤＫ物流合併し電子部品向け強化。生協、通販の個配も |
市場注目の銘柄
チャート関連のコラム
