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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 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 |
| 2022/10/28 | 4,505 | 4,625 | 4,505 | 4,575 | +45 | +1% | 207,500 |
| 2022/10/27 | 4,495 | 4,605 | 4,475 | 4,530 | +35 | +0.8% | 70,500 |
| 2022/10/26 | 4,625 | 4,645 | 4,495 | 4,495 | -80 | -1.7% | 75,200 |
| 2022/10/25 | 4,590 | 4,630 | 4,540 | 4,575 | -45 | -1% | 98,700 |
| 2022/10/24 | 4,660 | 4,670 | 4,585 | 4,620 | ±0 | ±0% | 56,400 |
| 2022/10/21 | 4,665 | 4,675 | 4,610 | 4,620 | -90 | -1.9% | 64,400 |
| 2022/10/20 | 4,685 | 4,720 | 4,665 | 4,710 | -30 | -0.6% | 48,100 |
| 2022/10/19 | 4,750 | 4,765 | 4,680 | 4,740 | ±0 | ±0% | 61,100 |
| 2022/10/18 | 4,770 | 4,795 | 4,710 | 4,740 | +40 | +0.9% | 82,700 |
| 2022/10/17 | 4,765 | 4,795 | 4,685 | 4,700 | -15 | -0.3% | 99,600 |
| 2022/10/14 | 4,700 | 4,775 | 4,625 | 4,715 | +65 | +1.4% | 112,000 |
| 2022/10/13 | 4,725 | 4,735 | 4,645 | 4,650 | -50 | -1.1% | 156,200 |
| 2022/10/12 | 4,555 | 4,730 | 4,520 | 4,700 | +110 | +2.4% | 114,300 |
| 2022/10/11 | 4,555 | 4,715 | 4,555 | 4,590 | +10 | +0.2% | 124,400 |
| 2022/10/07 | 4,470 | 4,620 | 4,470 | 4,580 | +45 | +1% | 76,700 |
| 2022/10/06 | 4,490 | 4,540 | 4,465 | 4,535 | +85 | +1.9% | 93,900 |
| 2022/10/05 | 4,500 | 4,530 | 4,400 | 4,450 | +70 | +1.6% | 102,000 |
| 2022/10/04 | 4,310 | 4,390 | 4,300 | 4,380 | +140 | +3.3% | 87,700 |
| 2022/10/03 | 4,240 | 4,240 | 4,150 | 4,240 | -40 | -0.9% | 54,000 |
| 2022/09/30 | 4,355 | 4,385 | 4,265 | 4,280 | -80 | -1.8% | 93,300 |
| 2022/09/29 | 4,255 | 4,370 | 4,175 | 4,360 | +175 | +4.2% | 164,000 |
| 2022/09/28 | 4,285 | 4,285 | 4,115 | 4,185 | -155 | -3.6% | 325,100 |
| 2022/09/27 | 4,330 | 4,380 | 4,250 | 4,340 | +10 | +0.2% | 104,400 |
| 2022/09/26 | 4,270 | 4,390 | 4,270 | 4,330 | -10 | -0.2% | 209,900 |
| 2022/09/22 | 4,330 | 4,350 | 4,220 | 4,340 | -35 | -0.8% | 137,600 |
| 2022/09/21 | 4,480 | 4,495 | 4,350 | 4,375 | -165 | -3.6% | 100,000 |
| 2022/09/20 | 4,525 | 4,540 | 4,435 | 4,540 | +20 | +0.4% | 117,800 |
| 2022/09/16 | 4,485 | 4,550 | 4,475 | 4,520 | +30 | +0.7% | 143,500 |
| 2022/09/15 | 4,385 | 4,530 | 4,350 | 4,490 | +140 | +3.2% | 118,600 |
| 2022/09/14 | 4,335 | 4,385 | 4,310 | 4,350 | -40 | -0.9% | 89,500 |
| 2022/09/13 | 4,235 | 4,395 | 4,230 | 4,390 | +165 | +3.9% | 131,800 |
| 2022/09/12 | 4,105 | 4,235 | 4,100 | 4,225 | +160 | +3.9% | 92,400 |
| 2022/09/09 | 3,995 | 4,090 | 3,985 | 4,065 | +70 | +1.8% | 170,200 |
| 2022/09/08 | 3,990 | 4,030 | 3,975 | 3,995 | +60 | +1.5% | 66,500 |
| 2022/09/07 | 3,950 | 3,970 | 3,850 | 3,935 | -40 | -1% | 87,300 |
| 2022/09/06 | 3,965 | 4,005 | 3,935 | 3,975 | +10 | +0.3% | 44,100 |
| 2022/09/05 | 4,075 | 4,075 | 3,960 | 3,965 | -120 | -2.9% | 72,400 |
| 2022/09/02 | 4,115 | 4,120 | 4,045 | 4,085 | ±0 | ±0% | 90,400 |
| 2022/09/01 | 4,070 | 4,135 | 4,070 | 4,085 | -30 | -0.7% | 55,400 |
| 2022/08/31 | 4,115 | 4,140 | 4,055 | 4,115 | -50 | -1.2% | 83,400 |
| 2022/08/30 | 4,080 | 4,165 | 4,055 | 4,165 | +120 | +3% | 65,500 |
| 2022/08/29 | 4,025 | 4,070 | 3,980 | 4,045 | -70 | -1.7% | 67,000 |
| 2022/08/26 | 4,065 | 4,135 | 4,055 | 4,115 | +40 | +1% | 46,800 |
| 2022/08/25 | 4,120 | 4,130 | 4,075 | 4,075 | -35 | -0.9% | 35,800 |
| 2022/08/24 | 4,165 | 4,165 | 4,085 | 4,110 | -35 | -0.8% | 37,800 |
| 2022/08/23 | 4,100 | 4,155 | 4,090 | 4,145 | +5 | +0.1% | 37,100 |
| 2022/08/22 | 4,125 | 4,150 | 4,115 | 4,140 | -50 | -1.2% | 27,400 |
601～
650
件表示中 / 3681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 | 212,600円 | +5.5% | +5.8% | 1.36% | 22.58倍 | 3.48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 | 349,500円 | +4.6% | -29.9% | 2.00% | 17.33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 | 248,700円 | +10.2% | +26.2% | 3.86% | 8.00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 | 565,000円 | +2.7% | +10.7% | 3.01% | 8.97倍 | 0.85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 | 281,700円 | +8.2% | +8.9% | 3.02% | 9.99倍 | 1.27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
