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 |
---|---|---|---|---|---|---|---|
2020/03/24 | 2,717 | 2,750 | 2,613 | 2,681 | +26 | +1% | 156,200 |
2020/03/23 | 2,470 | 2,670 | 2,407 | 2,655 | +250 | +10.4% | 285,900 |
2020/03/19 | 2,342 | 2,432 | 2,320 | 2,405 | +94 | +4.1% | 234,800 |
2020/03/18 | 2,283 | 2,400 | 2,243 | 2,311 | +27 | +1.2% | 205,000 |
2020/03/17 | 2,110 | 2,300 | 2,080 | 2,284 | +109 | +5% | 231,000 |
2020/03/16 | 2,237 | 2,295 | 2,150 | 2,175 | -23 | -1% | 178,600 |
2020/03/13 | 2,235 | 2,254 | 2,094 | 2,198 | -155 | -6.6% | 289,700 |
2020/03/12 | 2,409 | 2,458 | 2,318 | 2,353 | -146 | -5.8% | 209,900 |
2020/03/11 | 2,548 | 2,605 | 2,499 | 2,499 | -55 | -2.2% | 159,400 |
2020/03/10 | 2,376 | 2,575 | 2,316 | 2,554 | +78 | +3.2% | 287,700 |
2020/03/09 | 2,572 | 2,585 | 2,455 | 2,476 | -196 | -7.3% | 185,200 |
2020/03/06 | 2,750 | 2,750 | 2,637 | 2,672 | -125 | -4.5% | 200,300 |
2020/03/05 | 2,846 | 2,860 | 2,778 | 2,797 | -1 | ±0% | 92,300 |
2020/03/04 | 2,793 | 2,842 | 2,770 | 2,798 | -58 | -2% | 133,800 |
2020/03/03 | 3,035 | 3,040 | 2,856 | 2,856 | -77 | -2.6% | 136,800 |
2020/03/02 | 2,751 | 2,984 | 2,741 | 2,933 | +144 | +5.2% | 198,700 |
2020/02/28 | 2,841 | 2,932 | 2,772 | 2,789 | -195 | -6.5% | 231,700 |
2020/02/27 | 3,050 | 3,060 | 2,950 | 2,984 | -81 | -2.6% | 174,000 |
2020/02/26 | 3,000 | 3,080 | 2,998 | 3,065 | +15 | +0.5% | 167,900 |
2020/02/25 | 3,090 | 3,150 | 3,015 | 3,050 | -265 | -8% | 274,800 |
2020/02/21 | 3,365 | 3,400 | 3,300 | 3,315 | -65 | -1.9% | 97,800 |
2020/02/20 | 3,405 | 3,420 | 3,375 | 3,380 | +15 | +0.4% | 49,300 |
2020/02/19 | 3,325 | 3,425 | 3,320 | 3,365 | +55 | +1.7% | 78,600 |
2020/02/18 | 3,350 | 3,355 | 3,290 | 3,310 | -70 | -2.1% | 79,700 |
2020/02/17 | 3,400 | 3,410 | 3,360 | 3,380 | -80 | -2.3% | 75,600 |
2020/02/14 | 3,510 | 3,570 | 3,440 | 3,460 | -75 | -2.1% | 108,600 |
2020/02/13 | 3,575 | 3,575 | 3,505 | 3,535 | -65 | -1.8% | 76,200 |
2020/02/12 | 3,580 | 3,640 | 3,580 | 3,600 | +20 | +0.6% | 66,400 |
2020/02/10 | 3,580 | 3,610 | 3,560 | 3,580 | -60 | -1.6% | 80,900 |
2020/02/07 | 3,750 | 3,755 | 3,630 | 3,640 | -110 | -2.9% | 86,800 |
2020/02/06 | 3,700 | 3,785 | 3,655 | 3,750 | -65 | -1.7% | 137,300 |
2020/02/05 | 3,760 | 3,855 | 3,750 | 3,815 | +65 | +1.7% | 70,300 |
2020/02/04 | 3,720 | 3,765 | 3,720 | 3,750 | +5 | +0.1% | 63,600 |
2020/02/03 | 3,800 | 3,810 | 3,745 | 3,745 | -105 | -2.7% | 84,300 |
2020/01/31 | 3,855 | 3,910 | 3,850 | 3,850 | +20 | +0.5% | 51,100 |
2020/01/30 | 3,860 | 3,905 | 3,815 | 3,830 | -55 | -1.4% | 84,000 |
2020/01/29 | 3,890 | 3,905 | 3,870 | 3,885 | -5 | -0.1% | 50,100 |
2020/01/28 | 3,875 | 3,915 | 3,840 | 3,890 | -40 | -1% | 90,700 |
2020/01/27 | 3,985 | 3,985 | 3,925 | 3,930 | -125 | -3.1% | 71,400 |
2020/01/24 | 4,040 | 4,080 | 4,030 | 4,055 | +25 | +0.6% | 49,300 |
2020/01/23 | 4,025 | 4,085 | 4,005 | 4,030 | -30 | -0.7% | 35,100 |
2020/01/22 | 4,060 | 4,095 | 4,040 | 4,060 | ±0 | ±0% | 37,500 |
2020/01/21 | 4,065 | 4,095 | 4,055 | 4,060 | -30 | -0.7% | 26,900 |
2020/01/20 | 4,055 | 4,090 | 4,055 | 4,090 | +55 | +1.4% | 19,300 |
2020/01/17 | 4,075 | 4,080 | 4,030 | 4,035 | -30 | -0.7% | 43,400 |
2020/01/16 | 4,085 | 4,115 | 4,060 | 4,065 | ±0 | ±0% | 29,000 |
2020/01/15 | 4,070 | 4,090 | 4,060 | 4,065 | -15 | -0.4% | 46,400 |
2020/01/14 | 4,155 | 4,170 | 4,060 | 4,080 | -80 | -1.9% | 39,100 |
2020/01/10 | 4,190 | 4,195 | 4,150 | 4,160 | -35 | -0.8% | 44,800 |
2020/01/09 | 4,190 | 4,200 | 4,170 | 4,195 | +35 | +0.8% | 23,400 |
1051~
1100
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