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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 4,440 | 4,525 | 4,395 | 4,470 | +75 | +1.7% | 73,600 |
| 2020/10/22 | 4,430 | 4,440 | 4,375 | 4,395 | -60 | -1.3% | 64,000 |
| 2020/10/21 | 4,385 | 4,475 | 4,370 | 4,455 | +125 | +2.9% | 72,500 |
| 2020/10/20 | 4,400 | 4,415 | 4,325 | 4,330 | -45 | -1% | 70,600 |
| 2020/10/19 | 4,270 | 4,380 | 4,260 | 4,375 | +175 | +4.2% | 86,600 |
| 2020/10/16 | 4,225 | 4,280 | 4,140 | 4,200 | -95 | -2.2% | 80,900 |
| 2020/10/15 | 4,295 | 4,360 | 4,265 | 4,295 | +5 | +0.1% | 60,900 |
| 2020/10/14 | 4,205 | 4,290 | 4,175 | 4,290 | +85 | +2% | 64,600 |
| 2020/10/13 | 4,225 | 4,230 | 4,135 | 4,205 | ±0 | ±0% | 37,300 |
| 2020/10/12 | 4,195 | 4,225 | 4,145 | 4,205 | +45 | +1.1% | 43,400 |
| 2020/10/09 | 4,155 | 4,175 | 4,080 | 4,160 | -20 | -0.5% | 41,700 |
| 2020/10/08 | 4,150 | 4,185 | 4,105 | 4,180 | +40 | +1% | 45,000 |
| 2020/10/07 | 4,095 | 4,155 | 4,030 | 4,140 | +55 | +1.3% | 64,800 |
| 2020/10/06 | 4,085 | 4,105 | 4,015 | 4,085 | +10 | +0.2% | 56,000 |
| 2020/10/05 | 3,960 | 4,100 | 3,960 | 4,075 | +165 | +4.2% | 93,800 |
| 2020/10/02 | 3,930 | 4,030 | 3,880 | 3,910 | - | - | 95,000 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,000 | 4,135 | 3,930 | 3,930 | -75 | -1.9% | 109,300 |
| 2020/09/29 | 4,000 | 4,035 | 3,920 | 4,005 | -10 | -0.2% | 186,000 |
| 2020/09/28 | 3,905 | 4,015 | 3,870 | 4,015 | +130 | +3.3% | 460,500 |
| 2020/09/25 | 3,840 | 3,910 | 3,815 | 3,885 | +45 | +1.2% | 198,700 |
| 2020/09/24 | 3,945 | 3,945 | 3,810 | 3,840 | -105 | -2.7% | 111,000 |
| 2020/09/23 | 3,905 | 3,975 | 3,870 | 3,945 | +25 | +0.6% | 168,600 |
| 2020/09/18 | 3,785 | 3,935 | 3,765 | 3,920 | +170 | +4.5% | 192,200 |
| 2020/09/17 | 3,750 | 3,825 | 3,735 | 3,750 | ±0 | ±0% | 74,000 |
| 2020/09/16 | 3,730 | 3,755 | 3,700 | 3,750 | ±0 | ±0% | 70,500 |
| 2020/09/15 | 3,795 | 3,795 | 3,665 | 3,750 | -50 | -1.3% | 64,400 |
| 2020/09/14 | 3,815 | 3,865 | 3,765 | 3,800 | ±0 | ±0% | 65,100 |
| 2020/09/11 | 3,705 | 3,850 | 3,655 | 3,800 | +135 | +3.7% | 148,300 |
| 2020/09/10 | 3,670 | 3,685 | 3,600 | 3,665 | +45 | +1.2% | 51,800 |
| 2020/09/09 | 3,600 | 3,650 | 3,575 | 3,620 | -5 | -0.1% | 94,100 |
| 2020/09/08 | 3,520 | 3,625 | 3,520 | 3,625 | +105 | +3% | 99,200 |
| 2020/09/07 | 3,465 | 3,540 | 3,450 | 3,520 | +55 | +1.6% | 54,200 |
| 2020/09/04 | 3,450 | 3,515 | 3,430 | 3,465 | -15 | -0.4% | 77,100 |
| 2020/09/03 | 3,455 | 3,505 | 3,425 | 3,480 | +80 | +2.4% | 65,800 |
| 2020/09/02 | 3,470 | 3,470 | 3,355 | 3,400 | -10 | -0.3% | 46,800 |
| 2020/09/01 | 3,395 | 3,440 | 3,350 | 3,410 | +40 | +1.2% | 111,400 |
| 2020/08/31 | 3,305 | 3,425 | 3,305 | 3,370 | +135 | +4.2% | 93,700 |
| 2020/08/28 | 3,220 | 3,345 | 3,200 | 3,235 | +30 | +0.9% | 95,800 |
| 2020/08/27 | 3,295 | 3,295 | 3,185 | 3,205 | -50 | -1.5% | 42,900 |
| 2020/08/26 | 3,220 | 3,270 | 3,210 | 3,255 | +10 | +0.3% | 36,300 |
| 2020/08/25 | 3,185 | 3,285 | 3,185 | 3,245 | +130 | +4.2% | 80,600 |
| 2020/08/24 | 3,130 | 3,175 | 3,105 | 3,115 | -5 | -0.2% | 26,500 |
| 2020/08/21 | 3,090 | 3,170 | 3,090 | 3,120 | +35 | +1.1% | 40,100 |
| 2020/08/20 | 3,065 | 3,130 | 3,065 | 3,085 | -10 | -0.3% | 38,200 |
| 2020/08/19 | 3,055 | 3,110 | 3,025 | 3,095 | +5 | +0.2% | 41,800 |
| 2020/08/18 | 3,035 | 3,110 | 2,989 | 3,090 | +40 | +1.3% | 53,600 |
| 2020/08/17 | 3,115 | 3,140 | 3,025 | 3,050 | -65 | -2.1% | 46,600 |
| 2020/08/14 | 3,135 | 3,185 | 3,105 | 3,115 | -25 | -0.8% | 45,900 |
| 2020/08/13 | 3,050 | 3,180 | 3,035 | 3,140 | +55 | +1.8% | 92,200 |
1001～
1050
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
