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 |
|---|---|---|---|---|---|---|---|
| 2021/08/23 | 4,280 | 4,415 | 4,225 | 4,310 | -135 | -3% | 244,400 |
| 2021/08/20 | 4,355 | 4,470 | 4,355 | 4,445 | +80 | +1.8% | 85,100 |
| 2021/08/19 | 4,465 | 4,500 | 4,365 | 4,365 | -160 | -3.5% | 84,200 |
| 2021/08/18 | 4,505 | 4,560 | 4,465 | 4,525 | +20 | +0.4% | 48,000 |
| 2021/08/17 | 4,565 | 4,620 | 4,500 | 4,505 | -50 | -1.1% | 46,800 |
| 2021/08/16 | 4,580 | 4,605 | 4,505 | 4,555 | -70 | -1.5% | 56,000 |
| 2021/08/13 | 4,500 | 4,625 | 4,460 | 4,625 | +110 | +2.4% | 50,300 |
| 2021/08/12 | 4,650 | 4,660 | 4,515 | 4,515 | -105 | -2.3% | 50,400 |
| 2021/08/11 | 4,765 | 4,790 | 4,615 | 4,620 | -155 | -3.2% | 59,500 |
| 2021/08/10 | 4,645 | 4,810 | 4,645 | 4,775 | +200 | +4.4% | 96,000 |
| 2021/08/06 | 4,645 | 4,680 | 4,535 | 4,575 | -85 | -1.8% | 67,900 |
| 2021/08/05 | 4,810 | 4,815 | 4,635 | 4,660 | -220 | -4.5% | 102,500 |
| 2021/08/04 | 4,920 | 4,970 | 4,825 | 4,880 | -40 | -0.8% | 77,000 |
| 2021/08/03 | 5,030 | 5,070 | 4,920 | 4,920 | -190 | -3.7% | 51,900 |
| 2021/08/02 | 5,020 | 5,170 | 5,000 | 5,110 | +50 | +1% | 42,100 |
| 2021/07/30 | 5,060 | 5,080 | 5,000 | 5,060 | -20 | -0.4% | 36,800 |
| 2021/07/29 | 5,050 | 5,100 | 5,040 | 5,080 | +10 | +0.2% | 30,000 |
| 2021/07/28 | 5,050 | 5,100 | 5,040 | 5,070 | -80 | -1.6% | 35,200 |
| 2021/07/27 | 5,090 | 5,160 | 5,070 | 5,150 | +150 | +3% | 37,200 |
| 2021/07/26 | 5,140 | 5,170 | 4,975 | 5,000 | +35 | +0.7% | 58,200 |
| 2021/07/21 | 5,050 | 5,070 | 4,960 | 4,965 | -20 | -0.4% | 69,500 |
| 2021/07/20 | 4,965 | 5,040 | 4,955 | 4,985 | -45 | -0.9% | 47,300 |
| 2021/07/19 | 5,040 | 5,050 | 4,970 | 5,030 | -60 | -1.2% | 51,100 |
| 2021/07/16 | 5,030 | 5,130 | 5,030 | 5,090 | -20 | -0.4% | 32,300 |
| 2021/07/15 | 5,150 | 5,150 | 5,080 | 5,110 | -80 | -1.5% | 39,000 |
| 2021/07/14 | 5,150 | 5,210 | 5,140 | 5,190 | +10 | +0.2% | 26,200 |
| 2021/07/13 | 5,160 | 5,220 | 5,140 | 5,180 | +10 | +0.2% | 33,900 |
| 2021/07/12 | 5,170 | 5,200 | 5,130 | 5,170 | +90 | +1.8% | 52,100 |
| 2021/07/09 | 5,020 | 5,100 | 4,965 | 5,080 | -30 | -0.6% | 100,000 |
| 2021/07/08 | 5,270 | 5,290 | 5,060 | 5,110 | -250 | -4.7% | 119,600 |
| 2021/07/07 | 5,540 | 5,570 | 5,360 | 5,360 | -260 | -4.6% | 97,800 |
| 2021/07/06 | 5,520 | 5,620 | 5,490 | 5,620 | +130 | +2.4% | 35,400 |
| 2021/07/05 | 5,450 | 5,510 | 5,440 | 5,490 | ±0 | ±0% | 28,900 |
| 2021/07/02 | 5,410 | 5,500 | 5,410 | 5,490 | +90 | +1.7% | 28,800 |
| 2021/07/01 | 5,350 | 5,460 | 5,350 | 5,400 | +80 | +1.5% | 59,200 |
| 2021/06/30 | 5,370 | 5,390 | 5,310 | 5,320 | -20 | -0.4% | 47,700 |
| 2021/06/29 | 5,400 | 5,400 | 5,300 | 5,340 | -80 | -1.5% | 62,400 |
| 2021/06/28 | 5,430 | 5,450 | 5,410 | 5,420 | -10 | -0.2% | 26,500 |
| 2021/06/25 | 5,420 | 5,450 | 5,390 | 5,430 | +30 | +0.6% | 31,000 |
| 2021/06/24 | 5,460 | 5,460 | 5,390 | 5,400 | -90 | -1.6% | 44,400 |
| 2021/06/23 | 5,510 | 5,560 | 5,470 | 5,490 | ±0 | ±0% | 64,200 |
| 2021/06/22 | 5,410 | 5,490 | 5,410 | 5,490 | +220 | +4.2% | 84,100 |
| 2021/06/21 | 5,270 | 5,340 | 5,200 | 5,270 | -70 | -1.3% | 65,600 |
| 2021/06/18 | 5,390 | 5,450 | 5,340 | 5,340 | -40 | -0.7% | 65,400 |
| 2021/06/17 | 5,390 | 5,460 | 5,360 | 5,380 | -20 | -0.4% | 34,800 |
| 2021/06/16 | 5,360 | 5,440 | 5,360 | 5,400 | -30 | -0.6% | 46,800 |
| 2021/06/15 | 5,430 | 5,460 | 5,390 | 5,430 | ±0 | ±0% | 56,200 |
| 2021/06/14 | 5,440 | 5,530 | 5,420 | 5,430 | ±0 | ±0% | 26,500 |
| 2021/06/11 | 5,480 | 5,480 | 5,410 | 5,430 | -30 | -0.5% | 62,500 |
| 2021/06/10 | 5,480 | 5,570 | 5,420 | 5,460 | -20 | -0.4% | 68,400 |
701～
750
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
