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 |
|---|---|---|---|---|---|---|---|
| 2021/10/04 | 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 |
| 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 |
901～
950
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
