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 |
|---|---|---|---|---|---|---|---|
| 2021/06/09 | 5,580 | 5,650 | 5,480 | 5,480 | -60 | -1.1% | 72,300 |
| 2021/06/08 | 5,480 | 5,550 | 5,450 | 5,540 | +80 | +1.5% | 51,900 |
| 2021/06/07 | 5,480 | 5,480 | 5,390 | 5,460 | +70 | +1.3% | 58,400 |
| 2021/06/04 | 5,370 | 5,450 | 5,340 | 5,390 | ±0 | ±0% | 68,900 |
| 2021/06/03 | 5,470 | 5,570 | 5,370 | 5,390 | -70 | -1.3% | 120,100 |
| 2021/06/02 | 5,120 | 5,470 | 5,120 | 5,460 | +340 | +6.6% | 130,100 |
| 2021/06/01 | 5,180 | 5,180 | 5,060 | 5,120 | +10 | +0.2% | 60,100 |
| 2021/05/31 | 5,210 | 5,290 | 5,100 | 5,110 | -60 | -1.2% | 81,000 |
| 2021/05/28 | 5,100 | 5,230 | 5,100 | 5,170 | +150 | +3% | 74,200 |
| 2021/05/27 | 5,180 | 5,200 | 5,020 | 5,020 | -160 | -3.1% | 95,300 |
| 2021/05/26 | 5,110 | 5,240 | 5,090 | 5,180 | +50 | +1% | 63,400 |
| 2021/05/25 | 5,070 | 5,170 | 5,050 | 5,130 | +60 | +1.2% | 53,200 |
| 2021/05/24 | 5,100 | 5,140 | 5,040 | 5,070 | -30 | -0.6% | 50,200 |
| 2021/05/21 | 5,240 | 5,240 | 5,070 | 5,100 | -40 | -0.8% | 49,400 |
| 2021/05/20 | 5,130 | 5,230 | 5,110 | 5,140 | +50 | +1% | 43,300 |
| 2021/05/19 | 5,160 | 5,160 | 5,070 | 5,090 | -130 | -2.5% | 54,100 |
| 2021/05/18 | 5,080 | 5,260 | 5,030 | 5,220 | +160 | +3.2% | 95,200 |
| 2021/05/17 | 5,060 | 5,100 | 5,000 | 5,060 | +110 | +2.2% | 79,800 |
| 2021/05/14 | 4,810 | 5,010 | 4,790 | 4,950 | +240 | +5.1% | 114,200 |
| 2021/05/13 | 4,775 | 4,845 | 4,635 | 4,710 | -255 | -5.1% | 136,200 |
| 2021/05/12 | 5,080 | 5,110 | 4,965 | 4,965 | -65 | -1.3% | 92,000 |
| 2021/05/11 | 5,250 | 5,250 | 5,010 | 5,030 | -230 | -4.4% | 67,900 |
| 2021/05/10 | 5,230 | 5,280 | 5,200 | 5,260 | +30 | +0.6% | 34,200 |
| 2021/05/07 | 5,210 | 5,270 | 5,170 | 5,230 | +50 | +1% | 56,900 |
| 2021/05/06 | 5,180 | 5,270 | 5,160 | 5,180 | -40 | -0.8% | 64,300 |
| 2021/04/30 | 5,250 | 5,280 | 5,200 | 5,220 | -50 | -0.9% | 56,500 |
| 2021/04/28 | 5,320 | 5,340 | 5,270 | 5,270 | -70 | -1.3% | 52,100 |
| 2021/04/27 | 5,400 | 5,410 | 5,340 | 5,340 | -80 | -1.5% | 46,700 |
| 2021/04/26 | 5,300 | 5,490 | 5,300 | 5,420 | +110 | +2.1% | 67,200 |
| 2021/04/23 | 5,230 | 5,360 | 5,200 | 5,310 | +60 | +1.1% | 55,000 |
| 2021/04/22 | 5,330 | 5,380 | 5,220 | 5,250 | -20 | -0.4% | 47,900 |
| 2021/04/21 | 5,350 | 5,400 | 5,210 | 5,270 | -170 | -3.1% | 101,100 |
| 2021/04/20 | 5,550 | 5,600 | 5,440 | 5,440 | -170 | -3% | 92,200 |
| 2021/04/19 | 5,910 | 5,920 | 5,600 | 5,610 | -360 | -6% | 121,500 |
| 2021/04/16 | 6,080 | 6,080 | 5,960 | 5,970 | -140 | -2.3% | 61,500 |
| 2021/04/15 | 6,220 | 6,260 | 6,050 | 6,110 | -120 | -1.9% | 55,500 |
| 2021/04/14 | 6,030 | 6,230 | 6,000 | 6,230 | +220 | +3.7% | 111,800 |
| 2021/04/13 | 5,900 | 6,010 | 5,830 | 6,010 | +120 | +2% | 85,100 |
| 2021/04/12 | 5,870 | 5,900 | 5,840 | 5,890 | -10 | -0.2% | 29,300 |
| 2021/04/09 | 5,780 | 5,900 | 5,760 | 5,900 | +120 | +2.1% | 48,900 |
| 2021/04/08 | 5,900 | 5,900 | 5,760 | 5,780 | -170 | -2.9% | 49,800 |
| 2021/04/07 | 5,880 | 5,950 | 5,840 | 5,950 | +90 | +1.5% | 31,000 |
| 2021/04/06 | 5,990 | 6,040 | 5,820 | 5,860 | -110 | -1.8% | 51,600 |
| 2021/04/05 | 5,960 | 6,010 | 5,910 | 5,970 | +10 | +0.2% | 57,700 |
| 2021/04/02 | 5,960 | 6,020 | 5,910 | 5,960 | +40 | +0.7% | 37,500 |
| 2021/04/01 | 5,930 | 6,000 | 5,860 | 5,920 | +40 | +0.7% | 51,500 |
| 2021/03/31 | 6,040 | 6,040 | 5,880 | 5,880 | -120 | -2% | 74,200 |
| 2021/03/30 | 6,110 | 6,150 | 5,960 | 6,000 | -110 | -1.8% | 78,600 |
| 2021/03/29 | 6,080 | 6,230 | 6,030 | 6,110 | -10 | -0.2% | 163,700 |
| 2021/03/26 | 6,090 | 6,120 | 6,010 | 6,120 | +90 | +1.5% | 68,700 |
751～
800
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
