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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 4,340 | 4,425 | 4,330 | 4,410 | +45 | +1% | 50,500 |
| 2023/01/12 | 4,465 | 4,465 | 4,345 | 4,365 | -120 | -2.7% | 59,200 |
| 2023/01/11 | 4,625 | 4,645 | 4,440 | 4,485 | -140 | -3% | 90,500 |
| 2023/01/10 | 4,655 | 4,720 | 4,620 | 4,625 | -20 | -0.4% | 31,500 |
| 2023/01/06 | 4,690 | 4,695 | 4,625 | 4,645 | -10 | -0.2% | 30,600 |
| 2023/01/05 | 4,695 | 4,695 | 4,600 | 4,655 | -45 | -1% | 48,600 |
| 2023/01/04 | 4,770 | 4,790 | 4,660 | 4,700 | -80 | -1.7% | 51,100 |
| 2022/12/30 | 4,760 | 4,835 | 4,760 | 4,780 | -20 | -0.4% | 59,400 |
| 2022/12/29 | 4,840 | 4,840 | 4,765 | 4,800 | -40 | -0.8% | 38,900 |
| 2022/12/28 | 4,865 | 4,865 | 4,790 | 4,840 | -35 | -0.7% | 27,300 |
| 2022/12/27 | 4,775 | 4,915 | 4,775 | 4,875 | +140 | +3% | 42,800 |
| 2022/12/26 | 4,745 | 4,770 | 4,735 | 4,735 | -10 | -0.2% | 19,700 |
| 2022/12/23 | 4,755 | 4,770 | 4,715 | 4,745 | -35 | -0.7% | 34,200 |
| 2022/12/22 | 4,720 | 4,785 | 4,660 | 4,780 | +70 | +1.5% | 50,800 |
| 2022/12/21 | 4,770 | 4,775 | 4,620 | 4,710 | -75 | -1.6% | 99,500 |
| 2022/12/20 | 4,900 | 4,970 | 4,740 | 4,785 | -120 | -2.4% | 77,500 |
| 2022/12/19 | 4,895 | 4,945 | 4,875 | 4,905 | -5 | -0.1% | 46,000 |
| 2022/12/16 | 4,900 | 4,975 | 4,895 | 4,910 | -15 | -0.3% | 110,800 |
| 2022/12/15 | 4,920 | 5,000 | 4,920 | 4,925 | -40 | -0.8% | 42,800 |
| 2022/12/14 | 4,995 | 5,000 | 4,930 | 4,965 | +5 | +0.1% | 63,600 |
| 2022/12/13 | 5,000 | 5,030 | 4,960 | 4,960 | -10 | -0.2% | 36,500 |
| 2022/12/12 | 5,010 | 5,060 | 4,955 | 4,970 | -40 | -0.8% | 63,300 |
| 2022/12/09 | 5,070 | 5,130 | 5,010 | 5,010 | -60 | -1.2% | 64,700 |
| 2022/12/08 | 4,980 | 5,070 | 4,890 | 5,070 | +160 | +3.3% | 121,700 |
| 2022/12/07 | 4,855 | 4,935 | 4,850 | 4,910 | +125 | +2.6% | 115,100 |
| 2022/12/06 | 4,850 | 4,860 | 4,770 | 4,785 | -65 | -1.3% | 45,100 |
| 2022/12/05 | 4,835 | 4,870 | 4,790 | 4,850 | +15 | +0.3% | 42,300 |
| 2022/12/02 | 4,895 | 4,900 | 4,790 | 4,835 | -70 | -1.4% | 65,500 |
| 2022/12/01 | 4,935 | 4,960 | 4,895 | 4,905 | -15 | -0.3% | 60,800 |
| 2022/11/30 | 4,980 | 5,000 | 4,900 | 4,920 | -80 | -1.6% | 61,500 |
| 2022/11/29 | 4,945 | 5,020 | 4,905 | 5,000 | +65 | +1.3% | 57,000 |
| 2022/11/28 | 4,930 | 4,955 | 4,885 | 4,935 | +20 | +0.4% | 37,800 |
| 2022/11/25 | 4,890 | 4,930 | 4,865 | 4,915 | +25 | +0.5% | 26,800 |
| 2022/11/24 | 4,930 | 4,945 | 4,875 | 4,890 | +25 | +0.5% | 50,100 |
| 2022/11/22 | 4,905 | 4,930 | 4,865 | 4,865 | +5 | +0.1% | 44,900 |
| 2022/11/21 | 4,945 | 4,970 | 4,825 | 4,860 | -70 | -1.4% | 54,200 |
| 2022/11/18 | 4,900 | 4,965 | 4,850 | 4,930 | +65 | +1.3% | 67,200 |
| 2022/11/17 | 4,795 | 4,890 | 4,765 | 4,865 | +100 | +2.1% | 82,200 |
| 2022/11/16 | 4,805 | 4,850 | 4,725 | 4,765 | -45 | -0.9% | 53,300 |
| 2022/11/15 | 4,790 | 4,855 | 4,725 | 4,810 | +30 | +0.6% | 49,600 |
| 2022/11/14 | 4,850 | 4,850 | 4,780 | 4,780 | -30 | -0.6% | 39,300 |
| 2022/11/11 | 4,900 | 4,905 | 4,740 | 4,810 | -35 | -0.7% | 70,000 |
| 2022/11/10 | 4,775 | 4,880 | 4,775 | 4,845 | +20 | +0.4% | 61,000 |
| 2022/11/09 | 4,985 | 4,985 | 4,805 | 4,825 | -110 | -2.2% | 76,500 |
| 2022/11/08 | 4,890 | 4,970 | 4,865 | 4,935 | +70 | +1.4% | 72,800 |
| 2022/11/07 | 4,920 | 4,920 | 4,820 | 4,865 | -20 | -0.4% | 76,700 |
| 2022/11/04 | 4,720 | 4,935 | 4,720 | 4,885 | +305 | +6.7% | 244,600 |
| 2022/11/02 | 4,670 | 4,695 | 4,580 | 4,580 | -75 | -1.6% | 73,000 |
| 2022/11/01 | 4,600 | 4,665 | 4,565 | 4,655 | +55 | +1.2% | 48,100 |
| 2022/10/31 | 4,615 | 4,640 | 4,545 | 4,600 | +25 | +0.5% | 81,800 |
551～
600
件表示中 / 3678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 | 217,600円 | +5.5% | +5.8% | 1.33% | 23.11倍 | 3.56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 | 346,000円 | +4.6% | -29.9% | 2.02% | 17.16倍 | 0.48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 |
| 鴻池運輸 | 246,500円 | +10.2% | +26.2% | 3.89% | 7.93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 | 574,000円 | +2.7% | +10.7% | 2.96% | 9.11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 | 280,100円 | +8.2% | +8.9% | 3.03% | 9.93倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
