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 |
|---|---|---|---|---|---|---|---|
| 2021/12/15 | 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 |
| 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 |
851～
900
件表示中 / 3716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 | 203,000円 | +5.0% | +4.0% | 1.48% | 20.34倍 | 3.02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 |
| ＳＢＳＨＤ | 279,700円 | +8.2% | +8.9% | 3.04% | 9.91倍 | 1.26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 |
| サカイ引越 | 262,700円 | +3.7% | +1.7% | 3.73% | 11.99倍 | 1.11倍 |
|
引っ越し業界首位で近畿地盤に全国展開。電気工事やリユース事業なども展開。Ｍ＆Ａにも意欲 |
| ハマキョウ | 130,200円 | +4.3% | +5.0% | 2.98% | 10.26倍 | 1.08倍 |
|
独立系の物流一括受託（３ＰＬ）大手。貨物運送は路線トラックを軸に展開。Ｍ＆Ａに積極的 |
| トナミＨＤ | 1,016,000円 | - | - | - | - | 0.99倍 |
|
富山県拠点の路線トラック大手。関西、関東が主軸。商標はパンサー。日本郵便と共同でＭＢＯ |
市場注目の銘柄
チャート関連のコラム
