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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 4,415 | 4,460 | 4,295 | 4,315 | -90 | -2% | 156,500 |
| 2021/01/06 | 4,550 | 4,555 | 4,385 | 4,405 | -175 | -3.8% | 93,300 |
| 2021/01/05 | 4,540 | 4,670 | 4,530 | 4,580 | -20 | -0.4% | 65,900 |
| 2021/01/04 | 4,800 | 4,800 | 4,585 | 4,600 | -215 | -4.5% | 90,100 |
| 2020/12/30 | 4,810 | 4,875 | 4,695 | 4,815 | +75 | +1.6% | 90,400 |
| 2020/12/29 | 4,600 | 4,760 | 4,535 | 4,740 | +200 | +4.4% | 111,300 |
| 2020/12/28 | 4,625 | 4,630 | 4,500 | 4,540 | -85 | -1.8% | 154,000 |
| 2020/12/25 | 4,615 | 4,710 | 4,540 | 4,625 | +80 | +1.8% | 116,600 |
| 2020/12/24 | 4,385 | 4,625 | 4,370 | 4,545 | +150 | +3.4% | 167,200 |
| 2020/12/23 | 4,220 | 4,400 | 4,220 | 4,395 | +180 | +4.3% | 125,800 |
| 2020/12/22 | 4,375 | 4,375 | 4,205 | 4,215 | -180 | -4.1% | 95,500 |
| 2020/12/21 | 4,420 | 4,490 | 4,380 | 4,395 | -45 | -1% | 87,100 |
| 2020/12/18 | 4,500 | 4,515 | 4,405 | 4,440 | -75 | -1.7% | 77,800 |
| 2020/12/17 | 4,545 | 4,595 | 4,485 | 4,515 | -30 | -0.7% | 98,700 |
| 2020/12/16 | 4,610 | 4,660 | 4,490 | 4,545 | -25 | -0.5% | 76,900 |
| 2020/12/15 | 4,615 | 4,655 | 4,565 | 4,570 | -40 | -0.9% | 71,000 |
| 2020/12/14 | 4,730 | 4,805 | 4,605 | 4,610 | -160 | -3.4% | 86,700 |
| 2020/12/11 | 4,735 | 4,770 | 4,685 | 4,770 | +25 | +0.5% | 67,300 |
| 2020/12/10 | 4,750 | 4,770 | 4,670 | 4,745 | -55 | -1.1% | 104,400 |
| 2020/12/09 | 4,870 | 4,890 | 4,795 | 4,800 | -80 | -1.6% | 62,600 |
| 2020/12/08 | 4,845 | 4,930 | 4,840 | 4,880 | +20 | +0.4% | 43,000 |
| 2020/12/07 | 5,000 | 5,020 | 4,830 | 4,860 | -140 | -2.8% | 99,000 |
| 2020/12/04 | 5,110 | 5,180 | 4,990 | 5,000 | -140 | -2.7% | 88,400 |
| 2020/12/03 | 5,100 | 5,140 | 5,060 | 5,140 | +50 | +1% | 61,900 |
| 2020/12/02 | 5,090 | 5,130 | 5,040 | 5,090 | +20 | +0.4% | 98,800 |
| 2020/12/01 | 4,825 | 5,100 | 4,825 | 5,070 | +245 | +5.1% | 142,100 |
| 2020/11/30 | 4,900 | 4,900 | 4,780 | 4,825 | -90 | -1.8% | 132,300 |
| 2020/11/27 | 4,820 | 4,990 | 4,770 | 4,915 | +70 | +1.4% | 139,900 |
| 2020/11/26 | 5,020 | 5,060 | 4,825 | 4,845 | -245 | -4.8% | 158,000 |
| 2020/11/25 | 5,100 | 5,200 | 5,070 | 5,090 | +10 | +0.2% | 97,100 |
| 2020/11/24 | 5,090 | 5,130 | 5,010 | 5,080 | +40 | +0.8% | 127,600 |
| 2020/11/20 | 5,060 | 5,060 | 4,980 | 5,040 | -30 | -0.6% | 55,100 |
| 2020/11/19 | 5,000 | 5,100 | 4,985 | 5,070 | +20 | +0.4% | 63,600 |
| 2020/11/18 | 5,060 | 5,170 | 5,030 | 5,050 | -80 | -1.6% | 71,700 |
| 2020/11/17 | 5,010 | 5,140 | 4,965 | 5,130 | +150 | +3% | 131,600 |
| 2020/11/16 | 5,130 | 5,170 | 4,925 | 4,980 | -80 | -1.6% | 194,300 |
| 2020/11/13 | 5,200 | 5,240 | 4,970 | 5,060 | -140 | -2.7% | 192,900 |
| 2020/11/12 | 5,070 | 5,230 | 4,995 | 5,200 | -50 | -1% | 181,200 |
| 2020/11/11 | 5,200 | 5,450 | 5,170 | 5,250 | +150 | +2.9% | 267,200 |
| 2020/11/10 | 5,000 | 5,100 | 4,895 | 5,100 | +270 | +5.6% | 198,600 |
| 2020/11/09 | 4,700 | 4,835 | 4,680 | 4,830 | +115 | +2.4% | 117,900 |
| 2020/11/06 | 4,685 | 4,775 | 4,620 | 4,715 | +45 | +1% | 110,500 |
| 2020/11/05 | 4,500 | 4,710 | 4,365 | 4,670 | +105 | +2.3% | 178,200 |
| 2020/11/04 | 4,535 | 4,580 | 4,460 | 4,565 | +25 | +0.6% | 106,700 |
| 2020/11/02 | 4,485 | 4,575 | 4,470 | 4,540 | +70 | +1.6% | 116,100 |
| 2020/10/30 | 4,550 | 4,550 | 4,420 | 4,470 | -85 | -1.9% | 81,900 |
| 2020/10/29 | 4,530 | 4,625 | 4,465 | 4,555 | -25 | -0.5% | 94,500 |
| 2020/10/28 | 4,485 | 4,580 | 4,445 | 4,580 | +95 | +2.1% | 74,700 |
| 2020/10/27 | 4,450 | 4,485 | 4,330 | 4,485 | -15 | -0.3% | 76,800 |
| 2020/10/26 | 4,540 | 4,600 | 4,465 | 4,500 | +30 | +0.7% | 79,100 |
951～
1000
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
