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 |
---|---|---|---|---|---|---|---|
2020/06/08 | 3,430 | 3,435 | 3,360 | 3,435 | +40 | +1.2% | 63,000 |
2020/06/05 | 3,455 | 3,455 | 3,355 | 3,395 | -50 | -1.5% | 62,200 |
2020/06/04 | 3,540 | 3,540 | 3,400 | 3,445 | -75 | -2.1% | 63,000 |
2020/06/03 | 3,615 | 3,615 | 3,475 | 3,520 | -50 | -1.4% | 71,000 |
2020/06/02 | 3,465 | 3,605 | 3,445 | 3,570 | +125 | +3.6% | 106,700 |
2020/06/01 | 3,475 | 3,480 | 3,395 | 3,445 | -50 | -1.4% | 64,000 |
2020/05/29 | 3,530 | 3,595 | 3,475 | 3,495 | -35 | -1% | 102,800 |
2020/05/28 | 3,590 | 3,590 | 3,440 | 3,530 | -5 | -0.1% | 88,200 |
2020/05/27 | 3,590 | 3,590 | 3,485 | 3,535 | -90 | -2.5% | 83,700 |
2020/05/26 | 3,580 | 3,645 | 3,505 | 3,625 | +185 | +5.4% | 109,300 |
2020/05/25 | 3,300 | 3,450 | 3,300 | 3,440 | +200 | +6.2% | 105,000 |
2020/05/22 | 3,230 | 3,255 | 3,170 | 3,240 | -20 | -0.6% | 48,600 |
2020/05/21 | 3,220 | 3,285 | 3,205 | 3,260 | +55 | +1.7% | 85,300 |
2020/05/20 | 3,170 | 3,220 | 3,140 | 3,205 | +55 | +1.7% | 65,500 |
2020/05/19 | 3,135 | 3,160 | 3,085 | 3,150 | +105 | +3.4% | 83,400 |
2020/05/18 | 3,090 | 3,120 | 3,035 | 3,045 | +15 | +0.5% | 67,300 |
2020/05/15 | 3,085 | 3,085 | 2,924 | 3,030 | +50 | +1.7% | 101,800 |
2020/05/14 | 3,045 | 3,095 | 2,980 | 2,980 | -250 | -7.7% | 141,800 |
2020/05/13 | 3,215 | 3,265 | 3,180 | 3,230 | -40 | -1.2% | 108,400 |
2020/05/12 | 3,320 | 3,330 | 3,270 | 3,270 | ±0 | ±0% | 88,400 |
2020/05/11 | 3,100 | 3,325 | 3,100 | 3,270 | +230 | +7.6% | 133,400 |
2020/05/08 | 3,025 | 3,050 | 2,956 | 3,040 | +101 | +3.4% | 87,000 |
2020/05/07 | 3,000 | 3,025 | 2,910 | 2,939 | -126 | -4.1% | 123,100 |
2020/05/01 | 3,120 | 3,120 | 3,045 | 3,065 | -70 | -2.2% | 92,200 |
2020/04/30 | 3,080 | 3,190 | 3,020 | 3,135 | +176 | +5.9% | 160,100 |
2020/04/28 | 2,888 | 2,973 | 2,866 | 2,959 | +71 | +2.5% | 90,000 |
2020/04/27 | 2,830 | 2,888 | 2,811 | 2,888 | +67 | +2.4% | 85,100 |
2020/04/24 | 2,839 | 2,844 | 2,781 | 2,821 | -27 | -0.9% | 75,800 |
2020/04/23 | 2,839 | 2,856 | 2,808 | 2,848 | +1 | ±0% | 67,800 |
2020/04/22 | 2,814 | 2,900 | 2,782 | 2,847 | +1 | ±0% | 104,100 |
2020/04/21 | 2,811 | 2,885 | 2,810 | 2,846 | -15 | -0.5% | 84,100 |
2020/04/20 | 2,830 | 2,881 | 2,799 | 2,861 | +47 | +1.7% | 83,900 |
2020/04/17 | 2,809 | 2,875 | 2,768 | 2,814 | +44 | +1.6% | 127,100 |
2020/04/16 | 2,696 | 2,773 | 2,680 | 2,770 | +60 | +2.2% | 113,000 |
2020/04/15 | 2,741 | 2,763 | 2,694 | 2,710 | -67 | -2.4% | 151,600 |
2020/04/14 | 2,721 | 2,789 | 2,703 | 2,777 | +9 | +0.3% | 123,700 |
2020/04/13 | 2,803 | 2,826 | 2,755 | 2,768 | -37 | -1.3% | 67,400 |
2020/04/10 | 2,790 | 2,814 | 2,693 | 2,805 | +23 | +0.8% | 89,600 |
2020/04/09 | 2,791 | 2,808 | 2,704 | 2,782 | +35 | +1.3% | 111,100 |
2020/04/08 | 2,600 | 2,767 | 2,568 | 2,747 | +171 | +6.6% | 134,000 |
2020/04/07 | 2,640 | 2,668 | 2,512 | 2,576 | +86 | +3.5% | 102,700 |
2020/04/06 | 2,400 | 2,494 | 2,365 | 2,490 | +23 | +0.9% | 188,500 |
2020/04/03 | 2,536 | 2,618 | 2,446 | 2,467 | -86 | -3.4% | 111,700 |
2020/04/02 | 2,526 | 2,626 | 2,526 | 2,553 | -52 | -2% | 122,600 |
2020/04/01 | 2,760 | 2,760 | 2,601 | 2,605 | -182 | -6.5% | 136,700 |
2020/03/31 | 2,928 | 2,942 | 2,766 | 2,787 | -97 | -3.4% | 78,800 |
2020/03/30 | 2,785 | 2,884 | 2,754 | 2,884 | -11 | -0.4% | 216,300 |
2020/03/27 | 2,903 | 2,945 | 2,745 | 2,895 | -7 | -0.2% | 271,100 |
2020/03/26 | 2,882 | 2,938 | 2,775 | 2,902 | +3 | +0.1% | 217,400 |
2020/03/25 | 2,809 | 2,899 | 2,742 | 2,899 | +218 | +8.1% | 148,500 |
1001~
1050
件表示中 / 3492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 | 300,500円 | +5.5% | +5.8% | 0.97% | 31.91倍 | 5.09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 |
西 鉄 | 247,500円 | +9.6% | -8.3% | 1.41% | 12.36倍 | 0.85倍 |
|
九州北部地盤の電鉄大手。主力のバスは車両数で神奈川中央交通と双璧。航空貨物にも注力 |
センコーGHD | 110,400円 | +9.2% | +9.5% | 3.80% | 9.16倍 | 0.92倍 |
|
3PL(物流一括受託)大手。商事、フィットネス関連、包装容器製造など展開。M&A積極的 |
福山運 | 393,500円 | +4.8% | +4.1% | 1.78% | 14.10倍 | 0.54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 | 110,900円 | +20.9% | +20.7% | 2.89% | 13.60倍 | 2.71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 |
市場注目の銘柄
チャート関連のコラム