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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 3,860 | 3,870 | 3,795 | 3,865 | -45 | -1.2% | 59,700 |
| 2022/03/31 | 4,015 | 4,040 | 3,910 | 3,910 | -165 | -4% | 65,500 |
| 2022/03/30 | 3,985 | 4,075 | 3,935 | 4,075 | +75 | +1.9% | 89,000 |
| 2022/03/29 | 3,990 | 4,005 | 3,945 | 4,000 | +45 | +1.1% | 147,200 |
| 2022/03/28 | 4,040 | 4,040 | 3,950 | 3,955 | -70 | -1.7% | 94,700 |
| 2022/03/25 | 4,160 | 4,160 | 3,985 | 4,025 | -85 | -2.1% | 118,000 |
| 2022/03/24 | 4,125 | 4,160 | 4,035 | 4,110 | -30 | -0.7% | 77,700 |
| 2022/03/23 | 4,150 | 4,195 | 4,090 | 4,140 | +15 | +0.4% | 68,500 |
| 2022/03/22 | 4,000 | 4,125 | 3,965 | 4,125 | +185 | +4.7% | 133,600 |
| 2022/03/18 | 4,025 | 4,045 | 3,905 | 3,940 | -85 | -2.1% | 142,400 |
| 2022/03/17 | 4,115 | 4,150 | 4,000 | 4,025 | -40 | -1% | 77,000 |
| 2022/03/16 | 4,010 | 4,090 | 3,970 | 4,065 | +95 | +2.4% | 65,500 |
| 2022/03/15 | 3,835 | 3,990 | 3,835 | 3,970 | +110 | +2.8% | 62,900 |
| 2022/03/14 | 3,840 | 3,920 | 3,840 | 3,860 | +45 | +1.2% | 54,800 |
| 2022/03/11 | 3,780 | 3,835 | 3,765 | 3,815 | -35 | -0.9% | 56,700 |
| 2022/03/10 | 3,845 | 3,860 | 3,815 | 3,850 | +100 | +2.7% | 53,400 |
| 2022/03/09 | 3,790 | 3,830 | 3,730 | 3,750 | +10 | +0.3% | 40,400 |
| 2022/03/08 | 3,650 | 3,825 | 3,650 | 3,740 | +40 | +1.1% | 76,200 |
| 2022/03/07 | 3,785 | 3,785 | 3,650 | 3,700 | -145 | -3.8% | 68,900 |
| 2022/03/04 | 3,860 | 3,905 | 3,830 | 3,845 | -45 | -1.2% | 43,800 |
| 2022/03/03 | 3,905 | 3,925 | 3,850 | 3,890 | +40 | +1% | 33,100 |
| 2022/03/02 | 3,930 | 3,965 | 3,850 | 3,850 | -150 | -3.8% | 41,100 |
| 2022/03/01 | 4,030 | 4,030 | 3,935 | 4,000 | -15 | -0.4% | 49,000 |
| 2022/02/28 | 3,945 | 4,015 | 3,895 | 4,015 | +115 | +2.9% | 58,300 |
| 2022/02/25 | 3,850 | 3,935 | 3,850 | 3,900 | +50 | +1.3% | 45,900 |
| 2022/02/24 | 3,865 | 3,905 | 3,810 | 3,850 | -85 | -2.2% | 62,900 |
| 2022/02/22 | 4,005 | 4,005 | 3,910 | 3,935 | -135 | -3.3% | 60,900 |
| 2022/02/21 | 4,100 | 4,110 | 4,040 | 4,070 | -110 | -2.6% | 33,200 |
| 2022/02/18 | 4,215 | 4,255 | 4,135 | 4,180 | -95 | -2.2% | 37,200 |
| 2022/02/17 | 4,260 | 4,340 | 4,245 | 4,275 | +25 | +0.6% | 90,800 |
| 2022/02/16 | 4,255 | 4,270 | 4,215 | 4,250 | +65 | +1.6% | 81,900 |
| 2022/02/15 | 4,150 | 4,235 | 4,120 | 4,185 | +35 | +0.8% | 60,300 |
| 2022/02/14 | 4,100 | 4,205 | 4,075 | 4,150 | +95 | +2.3% | 107,400 |
| 2022/02/10 | 4,050 | 4,085 | 4,020 | 4,055 | +25 | +0.6% | 40,900 |
| 2022/02/09 | 4,035 | 4,060 | 3,940 | 4,030 | +45 | +1.1% | 55,200 |
| 2022/02/08 | 3,860 | 4,010 | 3,860 | 3,985 | +90 | +2.3% | 59,200 |
| 2022/02/07 | 3,930 | 3,960 | 3,860 | 3,895 | -60 | -1.5% | 66,300 |
| 2022/02/04 | 3,870 | 3,985 | 3,740 | 3,955 | +60 | +1.5% | 132,200 |
| 2022/02/03 | 3,945 | 4,015 | 3,865 | 3,895 | -220 | -5.3% | 121,100 |
| 2022/02/02 | 3,975 | 4,165 | 3,975 | 4,115 | +155 | +3.9% | 78,000 |
| 2022/02/01 | 4,040 | 4,040 | 3,955 | 3,960 | -120 | -2.9% | 53,400 |
| 2022/01/31 | 4,000 | 4,130 | 4,000 | 4,080 | +45 | +1.1% | 56,300 |
| 2022/01/28 | 3,980 | 4,055 | 3,970 | 4,035 | +55 | +1.4% | 49,300 |
| 2022/01/27 | 4,065 | 4,105 | 3,980 | 3,980 | -80 | -2% | 76,800 |
| 2022/01/26 | 4,065 | 4,145 | 4,035 | 4,060 | -50 | -1.2% | 43,100 |
| 2022/01/25 | 4,105 | 4,125 | 4,065 | 4,110 | -25 | -0.6% | 52,100 |
| 2022/01/24 | 4,150 | 4,185 | 4,075 | 4,135 | -45 | -1.1% | 50,900 |
| 2022/01/21 | 3,980 | 4,180 | 3,970 | 4,180 | +195 | +4.9% | 95,400 |
| 2022/01/20 | 3,890 | 4,040 | 3,890 | 3,985 | +50 | +1.3% | 67,900 |
| 2022/01/19 | 3,875 | 3,965 | 3,870 | 3,935 | +5 | +0.1% | 66,300 |
551～
600
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
