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 |
|---|---|---|---|---|---|---|---|
| 2023/06/06 | 5,170 | 5,260 | 5,130 | 5,230 | -20 | -0.4% | 56,700 |
| 2023/06/05 | 5,300 | 5,300 | 5,200 | 5,250 | +30 | +0.6% | 66,500 |
| 2023/06/02 | 5,180 | 5,240 | 5,160 | 5,220 | +60 | +1.2% | 56,000 |
| 2023/06/01 | 5,120 | 5,230 | 5,110 | 5,160 | -20 | -0.4% | 50,700 |
| 2023/05/31 | 5,160 | 5,210 | 5,130 | 5,180 | +30 | +0.6% | 136,200 |
| 2023/05/30 | 5,230 | 5,230 | 5,090 | 5,150 | -110 | -2.1% | 67,100 |
| 2023/05/29 | 5,330 | 5,340 | 5,220 | 5,260 | -30 | -0.6% | 95,800 |
| 2023/05/26 | 5,040 | 5,300 | 5,040 | 5,290 | +250 | +5% | 113,000 |
| 2023/05/25 | 5,120 | 5,170 | 5,030 | 5,040 | -140 | -2.7% | 132,300 |
| 2023/05/24 | 5,330 | 5,330 | 5,160 | 5,180 | -200 | -3.7% | 105,600 |
| 2023/05/23 | 5,530 | 5,530 | 5,350 | 5,380 | -110 | -2% | 90,200 |
| 2023/05/22 | 5,320 | 5,500 | 5,320 | 5,490 | +170 | +3.2% | 86,200 |
| 2023/05/19 | 5,400 | 5,400 | 5,310 | 5,320 | -90 | -1.7% | 96,500 |
| 2023/05/18 | 5,600 | 5,610 | 5,400 | 5,410 | -190 | -3.4% | 112,900 |
| 2023/05/17 | 5,570 | 5,620 | 5,540 | 5,600 | +20 | +0.4% | 81,600 |
| 2023/05/16 | 5,580 | 5,600 | 5,540 | 5,580 | +20 | +0.4% | 65,600 |
| 2023/05/15 | 5,650 | 5,670 | 5,540 | 5,560 | -70 | -1.2% | 89,700 |
| 2023/05/12 | 5,550 | 5,640 | 5,510 | 5,630 | +60 | +1.1% | 97,800 |
| 2023/05/11 | 5,420 | 5,610 | 5,420 | 5,570 | +250 | +4.7% | 196,100 |
| 2023/05/10 | 5,320 | 5,360 | 5,270 | 5,320 | +10 | +0.2% | 62,100 |
| 2023/05/09 | 5,240 | 5,320 | 5,200 | 5,310 | +90 | +1.7% | 63,600 |
| 2023/05/08 | 5,280 | 5,310 | 5,190 | 5,220 | -90 | -1.7% | 88,900 |
| 2023/05/02 | 5,340 | 5,360 | 5,280 | 5,310 | +10 | +0.2% | 66,700 |
| 2023/05/01 | 5,270 | 5,330 | 5,250 | 5,300 | +90 | +1.7% | 93,200 |
| 2023/04/28 | 5,180 | 5,210 | 5,120 | 5,210 | +90 | +1.8% | 75,900 |
| 2023/04/27 | 5,120 | 5,140 | 5,060 | 5,120 | -10 | -0.2% | 62,500 |
| 2023/04/26 | 5,060 | 5,160 | 5,030 | 5,130 | +50 | +1% | 58,300 |
| 2023/04/25 | 5,100 | 5,150 | 5,070 | 5,080 | ±0 | ±0% | 57,700 |
| 2023/04/24 | 5,000 | 5,100 | 4,995 | 5,080 | +105 | +2.1% | 61,200 |
| 2023/04/21 | 4,945 | 5,010 | 4,915 | 4,975 | +30 | +0.6% | 59,100 |
| 2023/04/20 | 4,965 | 5,000 | 4,940 | 4,945 | -40 | -0.8% | 47,200 |
| 2023/04/19 | 4,980 | 5,000 | 4,925 | 4,985 | ±0 | ±0% | 75,700 |
| 2023/04/18 | 4,865 | 4,985 | 4,840 | 4,985 | +105 | +2.2% | 78,500 |
| 2023/04/17 | 4,890 | 4,895 | 4,810 | 4,880 | +10 | +0.2% | 63,200 |
| 2023/04/14 | 4,945 | 4,950 | 4,845 | 4,870 | -90 | -1.8% | 123,600 |
| 2023/04/13 | 4,900 | 4,960 | 4,820 | 4,960 | +55 | +1.1% | 117,500 |
| 2023/04/12 | 4,795 | 4,905 | 4,785 | 4,905 | +95 | +2% | 117,600 |
| 2023/04/11 | 4,825 | 4,965 | 4,785 | 4,810 | +55 | +1.2% | 238,900 |
| 2023/04/10 | 4,725 | 4,875 | 4,710 | 4,755 | +60 | +1.3% | 118,300 |
| 2023/04/07 | 4,610 | 4,700 | 4,610 | 4,695 | +140 | +3.1% | 109,200 |
| 2023/04/06 | 4,475 | 4,560 | 4,450 | 4,555 | +55 | +1.2% | 87,500 |
| 2023/04/05 | 4,520 | 4,535 | 4,465 | 4,500 | -35 | -0.8% | 61,600 |
| 2023/04/04 | 4,490 | 4,580 | 4,460 | 4,535 | +45 | +1% | 88,300 |
| 2023/04/03 | 4,450 | 4,490 | 4,440 | 4,490 | +100 | +2.3% | 74,600 |
| 2023/03/31 | 4,435 | 4,435 | 4,375 | 4,390 | -45 | -1% | 102,800 |
| 2023/03/30 | 4,415 | 4,485 | 4,380 | 4,435 | -20 | -0.4% | 127,200 |
| 2023/03/29 | 4,345 | 4,460 | 4,345 | 4,455 | +120 | +2.8% | 187,000 |
| 2023/03/28 | 4,375 | 4,400 | 4,305 | 4,335 | -40 | -0.9% | 81,300 |
| 2023/03/27 | 4,345 | 4,405 | 4,330 | 4,375 | +80 | +1.9% | 111,100 |
| 2023/03/24 | 4,315 | 4,320 | 4,245 | 4,295 | -10 | -0.2% | 148,200 |
451～
500
件表示中 / 3675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 | 208,800円 | +5.5% | +5.8% | 1.39% | 22.18倍 | 3.42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 |
| 鴻池運輸 | 247,600円 | +10.2% | +26.2% | 3.88% | 7.96倍 | 0.91倍 |
|
鉄鋼、食品、空港等の現場業務の請負サービスと流通センターを拠点とする物流事業の２本柱 |
| 丸全運 | 571,000円 | +2.7% | +10.7% | 2.98% | 9.06倍 | 0.86倍 |
|
京浜発祥の総合物流企業、３ＰＬや工場移転得意。顧客にレゾナック、旭ファイバー、ライオン等 |
| ＳＢＳＨＤ | 277,500円 | +8.2% | +8.9% | 3.06% | 9.84倍 | 1.25倍 |
|
３ＰＬ（物流一括受託）大手。メーカー物流会社買収で成長。倉庫を開発、流動化の不動産事業も |
| サカイ引越 | 236,700円 | +3.0% | +1.7% | 3.13% | 11.32倍 | 1.04倍 |
|
引っ越し業界首位で近畿地盤に全国展開。電気工事やリユース事業なども展開。Ｍ＆Ａにも意欲 |
市場注目の銘柄
チャート関連のコラム
