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 |
|---|---|---|---|---|---|---|---|
| 2021/11/04 | 4,635 | 4,670 | 4,610 | 4,645 | +40 | +0.9% | 40,900 |
| 2021/11/02 | 4,610 | 4,690 | 4,600 | 4,605 | -5 | -0.1% | 55,400 |
| 2021/11/01 | 4,625 | 4,655 | 4,560 | 4,610 | +30 | +0.7% | 62,900 |
| 2021/10/29 | 4,590 | 4,625 | 4,535 | 4,580 | -10 | -0.2% | 59,000 |
| 2021/10/28 | 4,585 | 4,625 | 4,500 | 4,590 | -10 | -0.2% | 373,000 |
| 2021/10/27 | 4,580 | 4,605 | 4,510 | 4,600 | +15 | +0.3% | 79,400 |
| 2021/10/26 | 4,565 | 4,625 | 4,525 | 4,585 | +40 | +0.9% | 47,000 |
| 2021/10/25 | 4,575 | 4,635 | 4,515 | 4,545 | -60 | -1.3% | 64,800 |
| 2021/10/22 | 4,530 | 4,630 | 4,515 | 4,605 | +5 | +0.1% | 74,600 |
| 2021/10/21 | 4,655 | 4,700 | 4,575 | 4,600 | -80 | -1.7% | 65,200 |
| 2021/10/20 | 4,565 | 4,725 | 4,550 | 4,680 | +120 | +2.6% | 69,800 |
| 2021/10/19 | 4,615 | 4,640 | 4,555 | 4,560 | -50 | -1.1% | 41,300 |
| 2021/10/18 | 4,685 | 4,695 | 4,585 | 4,610 | -20 | -0.4% | 42,900 |
| 2021/10/15 | 4,570 | 4,640 | 4,515 | 4,630 | +115 | +2.5% | 82,700 |
| 2021/10/14 | 4,405 | 4,515 | 4,315 | 4,515 | +85 | +1.9% | 85,200 |
| 2021/10/13 | 4,465 | 4,530 | 4,420 | 4,430 | -15 | -0.3% | 87,000 |
| 2021/10/12 | 4,570 | 4,580 | 4,440 | 4,445 | -195 | -4.2% | 99,600 |
| 2021/10/11 | 4,585 | 4,680 | 4,560 | 4,640 | +50 | +1.1% | 61,100 |
| 2021/10/08 | 4,520 | 4,655 | 4,490 | 4,590 | +70 | +1.5% | 109,300 |
| 2021/10/07 | 4,620 | 4,620 | 4,485 | 4,520 | -95 | -2.1% | 81,500 |
| 2021/10/06 | 4,795 | 4,795 | 4,550 | 4,615 | -110 | -2.3% | 120,700 |
| 2021/10/05 | 4,810 | 4,825 | 4,655 | 4,725 | -155 | -3.2% | 149,600 |
| 2021/10/04 | 4,735 | 4,940 | 4,735 | 4,880 | +255 | +5.5% | 209,900 |
| 2021/10/01 | 4,755 | 4,765 | 4,570 | 4,625 | -180 | -3.7% | 91,700 |
| 2021/09/30 | 4,775 | 4,865 | 4,745 | 4,805 | +35 | +0.7% | 107,300 |
| 2021/09/29 | 4,655 | 4,770 | 4,640 | 4,770 | +55 | +1.2% | 198,200 |
| 2021/09/28 | 4,795 | 4,815 | 4,660 | 4,715 | -45 | -0.9% | 301,000 |
| 2021/09/27 | 4,675 | 4,855 | 4,675 | 4,760 | +120 | +2.6% | 228,500 |
| 2021/09/24 | 4,610 | 4,655 | 4,570 | 4,640 | +105 | +2.3% | 190,400 |
| 2021/09/22 | 4,535 | 4,580 | 4,490 | 4,535 | -45 | -1% | 99,400 |
| 2021/09/21 | 4,455 | 4,615 | 4,440 | 4,580 | +60 | +1.3% | 123,200 |
| 2021/09/17 | 4,490 | 4,545 | 4,435 | 4,520 | +85 | +1.9% | 158,800 |
| 2021/09/16 | 4,505 | 4,505 | 4,400 | 4,435 | -25 | -0.6% | 76,800 |
| 2021/09/15 | 4,535 | 4,535 | 4,430 | 4,460 | -145 | -3.1% | 67,300 |
| 2021/09/14 | 4,475 | 4,605 | 4,470 | 4,605 | +155 | +3.5% | 85,500 |
| 2021/09/13 | 4,510 | 4,510 | 4,390 | 4,450 | -85 | -1.9% | 97,800 |
| 2021/09/10 | 4,480 | 4,535 | 4,450 | 4,535 | +45 | +1% | 148,400 |
| 2021/09/09 | 4,560 | 4,635 | 4,485 | 4,490 | -140 | -3% | 108,900 |
| 2021/09/08 | 4,610 | 4,695 | 4,585 | 4,630 | +65 | +1.4% | 105,400 |
| 2021/09/07 | 4,500 | 4,575 | 4,485 | 4,565 | +55 | +1.2% | 110,000 |
| 2021/09/06 | 4,590 | 4,610 | 4,495 | 4,510 | -40 | -0.9% | 101,700 |
| 2021/09/03 | 4,480 | 4,570 | 4,480 | 4,550 | +105 | +2.4% | 110,100 |
| 2021/09/02 | 4,490 | 4,495 | 4,350 | 4,445 | -70 | -1.6% | 129,400 |
| 2021/09/01 | 4,500 | 4,570 | 4,495 | 4,515 | ±0 | ±0% | 46,400 |
| 2021/08/31 | 4,575 | 4,585 | 4,485 | 4,515 | -100 | -2.2% | 85,900 |
| 2021/08/30 | 4,680 | 4,695 | 4,615 | 4,615 | -5 | -0.1% | 91,300 |
| 2021/08/27 | 4,600 | 4,620 | 4,520 | 4,620 | ±0 | ±0% | 64,100 |
| 2021/08/26 | 4,540 | 4,665 | 4,540 | 4,620 | +115 | +2.6% | 92,800 |
| 2021/08/25 | 4,460 | 4,580 | 4,460 | 4,505 | +60 | +1.3% | 97,400 |
| 2021/08/24 | 4,340 | 4,490 | 4,310 | 4,445 | +135 | +3.1% | 126,800 |
651～
700
件表示中 / 3488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 | 313,500円 | +5.5% | +5.8% | 0.93% | 33.29倍 | 5.31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 | 574,000円 | - | - | 0.00% | - | 3.36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 |
| ＡＺ－ＣＯＭ丸 | 116,800円 | +20.9% | +20.7% | 2.74% | 14.32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 |
| 福山運 | 393,500円 | +4.8% | +4.1% | 1.78% | 14.10倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
