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 |
|---|---|---|---|---|---|---|---|
| 2021/07/19 | 5,040 | 5,050 | 4,970 | 5,030 | -60 | -1.2% | 51,100 |
| 2021/07/16 | 5,030 | 5,130 | 5,030 | 5,090 | -20 | -0.4% | 32,300 |
| 2021/07/15 | 5,150 | 5,150 | 5,080 | 5,110 | -80 | -1.5% | 39,000 |
| 2021/07/14 | 5,150 | 5,210 | 5,140 | 5,190 | +10 | +0.2% | 26,200 |
| 2021/07/13 | 5,160 | 5,220 | 5,140 | 5,180 | +10 | +0.2% | 33,900 |
| 2021/07/12 | 5,170 | 5,200 | 5,130 | 5,170 | +90 | +1.8% | 52,100 |
| 2021/07/09 | 5,020 | 5,100 | 4,965 | 5,080 | -30 | -0.6% | 100,000 |
| 2021/07/08 | 5,270 | 5,290 | 5,060 | 5,110 | -250 | -4.7% | 119,600 |
| 2021/07/07 | 5,540 | 5,570 | 5,360 | 5,360 | -260 | -4.6% | 97,800 |
| 2021/07/06 | 5,520 | 5,620 | 5,490 | 5,620 | +130 | +2.4% | 35,400 |
| 2021/07/05 | 5,450 | 5,510 | 5,440 | 5,490 | ±0 | ±0% | 28,900 |
| 2021/07/02 | 5,410 | 5,500 | 5,410 | 5,490 | +90 | +1.7% | 28,800 |
| 2021/07/01 | 5,350 | 5,460 | 5,350 | 5,400 | +80 | +1.5% | 59,200 |
| 2021/06/30 | 5,370 | 5,390 | 5,310 | 5,320 | -20 | -0.4% | 47,700 |
| 2021/06/29 | 5,400 | 5,400 | 5,300 | 5,340 | -80 | -1.5% | 62,400 |
| 2021/06/28 | 5,430 | 5,450 | 5,410 | 5,420 | -10 | -0.2% | 26,500 |
| 2021/06/25 | 5,420 | 5,450 | 5,390 | 5,430 | +30 | +0.6% | 31,000 |
| 2021/06/24 | 5,460 | 5,460 | 5,390 | 5,400 | -90 | -1.6% | 44,400 |
| 2021/06/23 | 5,510 | 5,560 | 5,470 | 5,490 | ±0 | ±0% | 64,200 |
| 2021/06/22 | 5,410 | 5,490 | 5,410 | 5,490 | +220 | +4.2% | 84,100 |
| 2021/06/21 | 5,270 | 5,340 | 5,200 | 5,270 | -70 | -1.3% | 65,600 |
| 2021/06/18 | 5,390 | 5,450 | 5,340 | 5,340 | -40 | -0.7% | 65,400 |
| 2021/06/17 | 5,390 | 5,460 | 5,360 | 5,380 | -20 | -0.4% | 34,800 |
| 2021/06/16 | 5,360 | 5,440 | 5,360 | 5,400 | -30 | -0.6% | 46,800 |
| 2021/06/15 | 5,430 | 5,460 | 5,390 | 5,430 | ±0 | ±0% | 56,200 |
| 2021/06/14 | 5,440 | 5,530 | 5,420 | 5,430 | ±0 | ±0% | 26,500 |
| 2021/06/11 | 5,480 | 5,480 | 5,410 | 5,430 | -30 | -0.5% | 62,500 |
| 2021/06/10 | 5,480 | 5,570 | 5,420 | 5,460 | -20 | -0.4% | 68,400 |
| 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 |
951～
1000
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 | 202,800円 | +5.0% | +4.0% | 1.48% | 20.32倍 | 3.01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 | 281,000円 | +8.2% | +8.9% | 3.02% | 9.96倍 | 1.27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 | 264,200円 | +3.7% | +1.7% | 3.71% | 12.05倍 | 1.12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
