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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 6,200 | 6,250 | 6,040 | 6,040 | -190 | -3% | 76,000 |
| 2021/03/22 | 6,110 | 6,270 | 6,030 | 6,230 | +80 | +1.3% | 136,600 |
| 2021/03/19 | 6,290 | 6,310 | 6,110 | 6,150 | -200 | -3.1% | 384,400 |
| 2021/03/18 | 6,490 | 6,500 | 6,300 | 6,350 | -60 | -0.9% | 125,500 |
| 2021/03/17 | 6,000 | 6,410 | 5,970 | 6,410 | +410 | +6.8% | 201,400 |
| 2021/03/16 | 5,830 | 6,000 | 5,810 | 6,000 | +160 | +2.7% | 126,700 |
| 2021/03/15 | 5,800 | 5,880 | 5,700 | 5,840 | +60 | +1% | 80,400 |
| 2021/03/12 | 5,670 | 5,820 | 5,530 | 5,780 | +210 | +3.8% | 144,800 |
| 2021/03/11 | 5,640 | 5,720 | 5,490 | 5,570 | -210 | -3.6% | 109,600 |
| 2021/03/10 | 5,820 | 5,850 | 5,720 | 5,780 | -40 | -0.7% | 63,100 |
| 2021/03/09 | 5,740 | 5,840 | 5,660 | 5,820 | +180 | +3.2% | 82,100 |
| 2021/03/08 | 5,810 | 5,810 | 5,600 | 5,640 | -70 | -1.2% | 76,100 |
| 2021/03/05 | 5,810 | 5,830 | 5,600 | 5,710 | -120 | -2.1% | 103,100 |
| 2021/03/04 | 5,760 | 5,840 | 5,750 | 5,830 | +30 | +0.5% | 69,600 |
| 2021/03/03 | 5,700 | 5,830 | 5,670 | 5,800 | +140 | +2.5% | 85,100 |
| 2021/03/02 | 5,750 | 5,760 | 5,610 | 5,660 | +10 | +0.2% | 76,600 |
| 2021/03/01 | 5,610 | 5,680 | 5,490 | 5,650 | +170 | +3.1% | 100,900 |
| 2021/02/26 | 5,650 | 5,690 | 5,480 | 5,480 | -270 | -4.7% | 138,700 |
| 2021/02/25 | 5,780 | 5,780 | 5,650 | 5,750 | +60 | +1.1% | 64,600 |
| 2021/02/24 | 5,720 | 5,770 | 5,660 | 5,690 | -100 | -1.7% | 113,600 |
| 2021/02/22 | 5,870 | 5,990 | 5,770 | 5,790 | -10 | -0.2% | 93,200 |
| 2021/02/19 | 5,910 | 5,940 | 5,800 | 5,800 | -190 | -3.2% | 73,000 |
| 2021/02/18 | 5,790 | 6,010 | 5,760 | 5,990 | +260 | +4.5% | 127,700 |
| 2021/02/17 | 5,690 | 5,810 | 5,670 | 5,730 | +30 | +0.5% | 75,700 |
| 2021/02/16 | 5,850 | 5,850 | 5,680 | 5,700 | -160 | -2.7% | 78,300 |
| 2021/02/15 | 5,830 | 5,870 | 5,780 | 5,860 | +80 | +1.4% | 49,200 |
| 2021/02/12 | 5,800 | 5,810 | 5,720 | 5,780 | +10 | +0.2% | 45,200 |
| 2021/02/10 | 5,750 | 5,800 | 5,690 | 5,770 | +10 | +0.2% | 59,100 |
| 2021/02/09 | 5,710 | 5,810 | 5,640 | 5,760 | ±0 | ±0% | 95,500 |
| 2021/02/08 | 5,700 | 5,900 | 5,660 | 5,760 | +30 | +0.5% | 143,900 |
| 2021/02/05 | 5,550 | 5,740 | 5,500 | 5,730 | +270 | +4.9% | 141,800 |
| 2021/02/04 | 5,300 | 5,580 | 5,280 | 5,460 | +170 | +3.2% | 195,600 |
| 2021/02/03 | 5,160 | 5,320 | 5,150 | 5,290 | +140 | +2.7% | 99,200 |
| 2021/02/02 | 5,040 | 5,190 | 5,030 | 5,150 | +140 | +2.8% | 97,200 |
| 2021/02/01 | 4,950 | 5,040 | 4,940 | 5,010 | -30 | -0.6% | 82,100 |
| 2021/01/29 | 5,080 | 5,120 | 4,995 | 5,040 | +10 | +0.2% | 107,100 |
| 2021/01/28 | 4,835 | 5,060 | 4,835 | 5,030 | +125 | +2.5% | 109,800 |
| 2021/01/27 | 4,910 | 4,975 | 4,855 | 4,905 | -5 | -0.1% | 53,900 |
| 2021/01/26 | 4,985 | 5,000 | 4,910 | 4,910 | -55 | -1.1% | 65,000 |
| 2021/01/25 | 4,800 | 4,990 | 4,775 | 4,965 | +165 | +3.4% | 103,300 |
| 2021/01/22 | 4,705 | 4,835 | 4,685 | 4,800 | +75 | +1.6% | 66,100 |
| 2021/01/21 | 4,715 | 4,805 | 4,695 | 4,725 | +20 | +0.4% | 40,800 |
| 2021/01/20 | 4,775 | 4,795 | 4,645 | 4,705 | -100 | -2.1% | 80,500 |
| 2021/01/19 | 4,630 | 4,830 | 4,595 | 4,805 | +215 | +4.7% | 119,300 |
| 2021/01/18 | 4,620 | 4,660 | 4,545 | 4,590 | +15 | +0.3% | 43,400 |
| 2021/01/15 | 4,570 | 4,655 | 4,485 | 4,575 | +10 | +0.2% | 92,900 |
| 2021/01/14 | 4,380 | 4,570 | 4,350 | 4,565 | +230 | +5.3% | 116,300 |
| 2021/01/13 | 4,310 | 4,365 | 4,265 | 4,335 | -20 | -0.5% | 68,100 |
| 2021/01/12 | 4,375 | 4,400 | 4,320 | 4,355 | -35 | -0.8% | 52,300 |
| 2021/01/08 | 4,315 | 4,400 | 4,245 | 4,390 | +75 | +1.7% | 91,700 |
901～
950
件表示中 / 3586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 | 238,000円 | +5.5% | +5.8% | 1.22% | 25.28倍 | 3.89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 |
| 福山運 | 352,500円 | +4.6% | -29.9% | 1.99% | 17.69倍 | 0.49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 |
| ＡＺ－ＣＯＭ丸 | 101,200円 | +4.3% | -19.3% | 3.16% | 17.70倍 | 2.44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 |
| 丸全運 | 628,000円 | +10.6% | +15.6% | 2.39% | 10.49倍 | 0.97倍 |
|
京浜発祥の総合物流企業、３ＰＬや工場移転得意。顧客にレゾナック、旭ファイバー、ライオン等 |
| サカイ引越 | 238,100円 | +3.0% | +1.7% | 3.11% | 11.39倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
