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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 4,045 | 4,105 | 3,990 | 4,030 | +40 | +1% | 48,900 |
| 2022/06/15 | 4,010 | 4,070 | 3,975 | 3,990 | -55 | -1.4% | 54,500 |
| 2022/06/14 | 3,960 | 4,055 | 3,960 | 4,045 | +20 | +0.5% | 55,300 |
| 2022/06/13 | 4,050 | 4,090 | 4,015 | 4,025 | -115 | -2.8% | 43,000 |
| 2022/06/10 | 4,150 | 4,190 | 4,130 | 4,140 | -45 | -1.1% | 54,400 |
| 2022/06/09 | 4,235 | 4,295 | 4,185 | 4,185 | -50 | -1.2% | 48,400 |
| 2022/06/08 | 4,245 | 4,370 | 4,220 | 4,235 | +35 | +0.8% | 90,900 |
| 2022/06/07 | 4,265 | 4,265 | 4,180 | 4,200 | -65 | -1.5% | 45,900 |
| 2022/06/06 | 4,045 | 4,265 | 4,040 | 4,265 | +220 | +5.4% | 119,400 |
| 2022/06/03 | 4,050 | 4,080 | 3,980 | 4,045 | +25 | +0.6% | 34,000 |
| 2022/06/02 | 4,070 | 4,070 | 3,975 | 4,020 | -20 | -0.5% | 42,700 |
| 2022/06/01 | 4,030 | 4,105 | 4,030 | 4,040 | +10 | +0.2% | 55,400 |
| 2022/05/31 | 4,125 | 4,125 | 4,020 | 4,030 | -90 | -2.2% | 64,700 |
| 2022/05/30 | 4,170 | 4,195 | 4,085 | 4,120 | -25 | -0.6% | 154,000 |
| 2022/05/27 | 4,100 | 4,160 | 4,045 | 4,145 | +125 | +3.1% | 82,400 |
| 2022/05/26 | 3,870 | 4,060 | 3,870 | 4,020 | +180 | +4.7% | 118,000 |
| 2022/05/25 | 3,890 | 3,905 | 3,835 | 3,840 | -55 | -1.4% | 45,500 |
| 2022/05/24 | 3,970 | 3,980 | 3,895 | 3,895 | -145 | -3.6% | 59,400 |
| 2022/05/23 | 4,065 | 4,065 | 3,985 | 4,040 | +55 | +1.4% | 49,300 |
| 2022/05/20 | 3,965 | 4,025 | 3,960 | 3,985 | +20 | +0.5% | 49,000 |
| 2022/05/19 | 3,900 | 3,985 | 3,900 | 3,965 | -25 | -0.6% | 32,100 |
| 2022/05/18 | 4,035 | 4,075 | 3,970 | 3,990 | -25 | -0.6% | 47,100 |
| 2022/05/17 | 3,980 | 4,035 | 3,950 | 4,015 | +35 | +0.9% | 44,000 |
| 2022/05/16 | 4,055 | 4,055 | 3,965 | 3,980 | -75 | -1.8% | 53,200 |
| 2022/05/13 | 3,780 | 4,065 | 3,780 | 4,055 | +275 | +7.3% | 100,700 |
| 2022/05/12 | 3,850 | 3,930 | 3,750 | 3,780 | -30 | -0.8% | 106,800 |
| 2022/05/11 | 3,820 | 3,915 | 3,790 | 3,810 | -25 | -0.7% | 64,700 |
| 2022/05/10 | 3,835 | 3,860 | 3,790 | 3,835 | -40 | -1% | 67,900 |
| 2022/05/09 | 4,085 | 4,085 | 3,875 | 3,875 | -210 | -5.1% | 94,200 |
| 2022/05/06 | 4,000 | 4,165 | 3,970 | 4,085 | +30 | +0.7% | 84,300 |
| 2022/05/02 | 4,080 | 4,085 | 3,975 | 4,055 | -70 | -1.7% | 65,800 |
| 2022/04/28 | 4,055 | 4,130 | 4,040 | 4,125 | +120 | +3% | 74,600 |
| 2022/04/27 | 3,970 | 4,045 | 3,955 | 4,005 | -35 | -0.9% | 163,600 |
| 2022/04/26 | 4,010 | 4,055 | 3,995 | 4,040 | +50 | +1.3% | 47,300 |
| 2022/04/25 | 3,945 | 4,010 | 3,925 | 3,990 | -80 | -2% | 52,900 |
| 2022/04/22 | 4,145 | 4,145 | 4,070 | 4,070 | -145 | -3.4% | 49,800 |
| 2022/04/21 | 4,130 | 4,220 | 4,120 | 4,215 | +55 | +1.3% | 82,100 |
| 2022/04/20 | 4,090 | 4,180 | 4,055 | 4,160 | +140 | +3.5% | 83,600 |
| 2022/04/19 | 4,065 | 4,075 | 3,985 | 4,020 | +70 | +1.8% | 62,700 |
| 2022/04/18 | 3,930 | 3,960 | 3,850 | 3,950 | -10 | -0.3% | 29,500 |
| 2022/04/15 | 3,970 | 4,010 | 3,950 | 3,960 | -75 | -1.9% | 25,500 |
| 2022/04/14 | 3,950 | 4,035 | 3,940 | 4,035 | +105 | +2.7% | 44,900 |
| 2022/04/13 | 3,845 | 3,950 | 3,815 | 3,930 | +125 | +3.3% | 78,300 |
| 2022/04/12 | 3,750 | 3,865 | 3,750 | 3,805 | +60 | +1.6% | 54,700 |
| 2022/04/11 | 3,800 | 3,835 | 3,745 | 3,745 | -50 | -1.3% | 47,300 |
| 2022/04/08 | 3,840 | 3,895 | 3,785 | 3,795 | -80 | -2.1% | 67,200 |
| 2022/04/07 | 3,875 | 3,890 | 3,780 | 3,875 | -60 | -1.5% | 56,400 |
| 2022/04/06 | 3,890 | 3,940 | 3,875 | 3,935 | -10 | -0.3% | 37,500 |
| 2022/04/05 | 3,940 | 3,975 | 3,925 | 3,945 | +40 | +1% | 46,300 |
| 2022/04/04 | 3,850 | 3,910 | 3,815 | 3,905 | +40 | +1% | 25,500 |
501～
550
件表示中 / 3487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 | 319,000円 | +5.5% | +5.8% | 0.91% | 33.87倍 | 5.41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 |
| アルプス物 | 572,000円 | - | - | 0.00% | - | 3.34倍 |
|
アルプスアルパイン系。ＴＤＫ物流合併し電子部品強化。生協、通販も。旧日立物流がＴＯＢへ |
| センコーＧＨＤ | 112,700円 | +9.2% | +9.5% | 3.73% | 9.35倍 | 0.94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 |
| 福山運 | 397,000円 | +4.8% | +4.1% | 1.76% | 14.22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 |
| ＡＺ－ＣＯＭ丸 | 116,900円 | +20.9% | +20.7% | 2.74% | 14.33倍 | 2.86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
