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 |
|---|---|---|---|---|---|---|---|
| 2022/01/18 | 3,805 | 4,000 | 3,805 | 3,930 | +115 | +3% | 69,000 |
| 2022/01/17 | 3,840 | 3,875 | 3,800 | 3,815 | -25 | -0.7% | 34,900 |
| 2022/01/14 | 3,855 | 3,870 | 3,815 | 3,840 | -95 | -2.4% | 64,000 |
| 2022/01/13 | 4,050 | 4,050 | 3,935 | 3,935 | -140 | -3.4% | 45,000 |
| 2022/01/12 | 4,065 | 4,105 | 4,050 | 4,075 | +65 | +1.6% | 35,600 |
| 2022/01/11 | 3,965 | 4,015 | 3,935 | 4,010 | +55 | +1.4% | 40,100 |
| 2022/01/07 | 4,050 | 4,125 | 3,925 | 3,955 | -25 | -0.6% | 97,600 |
| 2022/01/06 | 4,000 | 4,020 | 3,960 | 3,980 | -75 | -1.8% | 55,700 |
| 2022/01/05 | 4,145 | 4,145 | 4,050 | 4,055 | -65 | -1.6% | 42,100 |
| 2022/01/04 | 4,150 | 4,150 | 4,030 | 4,120 | +40 | +1% | 47,300 |
| 2021/12/30 | 4,085 | 4,140 | 4,050 | 4,080 | -50 | -1.2% | 33,500 |
| 2021/12/29 | 4,135 | 4,185 | 4,100 | 4,130 | -35 | -0.8% | 33,600 |
| 2021/12/28 | 4,155 | 4,190 | 4,140 | 4,165 | +55 | +1.3% | 38,500 |
| 2021/12/27 | 4,185 | 4,195 | 4,075 | 4,110 | -110 | -2.6% | 58,400 |
| 2021/12/24 | 4,240 | 4,285 | 4,210 | 4,220 | +10 | +0.2% | 47,600 |
| 2021/12/23 | 4,220 | 4,270 | 4,170 | 4,210 | ±0 | ±0% | 34,900 |
| 2021/12/22 | 4,290 | 4,290 | 4,195 | 4,210 | -25 | -0.6% | 43,100 |
| 2021/12/21 | 4,190 | 4,295 | 4,190 | 4,235 | +105 | +2.5% | 40,600 |
| 2021/12/20 | 4,225 | 4,245 | 4,120 | 4,130 | -110 | -2.6% | 44,900 |
| 2021/12/17 | 4,300 | 4,305 | 4,200 | 4,240 | -105 | -2.4% | 75,100 |
| 2021/12/16 | 4,345 | 4,365 | 4,275 | 4,345 | +50 | +1.2% | 42,900 |
| 2021/12/15 | 4,225 | 4,310 | 4,215 | 4,295 | +65 | +1.5% | 32,300 |
| 2021/12/14 | 4,255 | 4,280 | 4,210 | 4,230 | -45 | -1.1% | 35,400 |
| 2021/12/13 | 4,285 | 4,340 | 4,265 | 4,275 | +35 | +0.8% | 40,400 |
| 2021/12/10 | 4,190 | 4,265 | 4,160 | 4,240 | +20 | +0.5% | 55,400 |
| 2021/12/09 | 4,270 | 4,310 | 4,185 | 4,220 | -10 | -0.2% | 53,900 |
| 2021/12/08 | 4,310 | 4,325 | 4,225 | 4,230 | -25 | -0.6% | 71,900 |
| 2021/12/07 | 4,240 | 4,275 | 4,160 | 4,255 | +115 | +2.8% | 64,000 |
| 2021/12/06 | 4,135 | 4,185 | 4,100 | 4,140 | +50 | +1.2% | 78,300 |
| 2021/12/03 | 3,930 | 4,090 | 3,930 | 4,090 | +180 | +4.6% | 102,100 |
| 2021/12/02 | 4,045 | 4,090 | 3,910 | 3,910 | -225 | -5.4% | 169,200 |
| 2021/12/01 | 4,105 | 4,190 | 4,040 | 4,135 | +30 | +0.7% | 68,400 |
| 2021/11/30 | 4,200 | 4,285 | 4,100 | 4,105 | -25 | -0.6% | 140,100 |
| 2021/11/29 | 4,305 | 4,310 | 4,110 | 4,130 | -295 | -6.7% | 158,200 |
| 2021/11/26 | 4,645 | 4,695 | 4,425 | 4,425 | -290 | -6.2% | 90,500 |
| 2021/11/25 | 4,725 | 4,750 | 4,645 | 4,715 | +15 | +0.3% | 33,500 |
| 2021/11/24 | 4,845 | 4,865 | 4,690 | 4,700 | -185 | -3.8% | 55,400 |
| 2021/11/22 | 4,925 | 4,930 | 4,870 | 4,885 | -80 | -1.6% | 40,600 |
| 2021/11/19 | 5,080 | 5,080 | 4,920 | 4,965 | -125 | -2.5% | 64,500 |
| 2021/11/18 | 4,990 | 5,110 | 4,990 | 5,090 | +100 | +2% | 33,500 |
| 2021/11/17 | 5,080 | 5,100 | 4,990 | 4,990 | -50 | -1% | 39,700 |
| 2021/11/16 | 5,050 | 5,090 | 5,030 | 5,040 | -40 | -0.8% | 45,200 |
| 2021/11/15 | 5,020 | 5,100 | 5,010 | 5,080 | +80 | +1.6% | 38,800 |
| 2021/11/12 | 4,900 | 5,010 | 4,900 | 5,000 | +120 | +2.5% | 61,900 |
| 2021/11/11 | 4,900 | 4,930 | 4,815 | 4,880 | -60 | -1.2% | 56,400 |
| 2021/11/10 | 4,910 | 4,960 | 4,870 | 4,940 | +85 | +1.8% | 94,300 |
| 2021/11/09 | 4,835 | 4,895 | 4,810 | 4,855 | +45 | +0.9% | 59,900 |
| 2021/11/08 | 4,845 | 4,875 | 4,780 | 4,810 | +35 | +0.7% | 50,100 |
| 2021/11/05 | 4,650 | 4,800 | 4,625 | 4,775 | +130 | +2.8% | 127,500 |
| 2021/11/04 | 4,635 | 4,670 | 4,610 | 4,645 | +40 | +0.9% | 40,900 |
601～
650
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
