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 |
|---|---|---|---|---|---|---|---|
| 2020/02/13 | 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 |
| 2020/01/08 | 4,160 | 4,190 | 4,085 | 4,160 | -70 | -1.7% | 37,000 |
| 2020/01/07 | 4,135 | 4,230 | 4,130 | 4,230 | +100 | +2.4% | 32,500 |
| 2020/01/06 | 4,105 | 4,155 | 4,105 | 4,130 | -95 | -2.2% | 38,400 |
| 2019/12/30 | 4,285 | 4,285 | 4,220 | 4,225 | -50 | -1.2% | 26,100 |
| 2019/12/27 | 4,270 | 4,300 | 4,270 | 4,275 | +20 | +0.5% | 36,200 |
| 2019/12/26 | 4,150 | 4,255 | 4,150 | 4,255 | +100 | +2.4% | 47,400 |
| 2019/12/25 | 4,140 | 4,185 | 4,140 | 4,155 | -15 | -0.4% | 17,200 |
| 2019/12/24 | 4,180 | 4,180 | 4,140 | 4,170 | -15 | -0.4% | 24,500 |
| 2019/12/23 | 4,280 | 4,280 | 4,185 | 4,185 | -55 | -1.3% | 36,800 |
| 2019/12/20 | 4,245 | 4,260 | 4,205 | 4,240 | -40 | -0.9% | 53,400 |
| 2019/12/19 | 4,280 | 4,325 | 4,275 | 4,280 | +15 | +0.4% | 43,700 |
| 2019/12/18 | 4,350 | 4,350 | 4,250 | 4,265 | -70 | -1.6% | 45,100 |
| 2019/12/17 | 4,305 | 4,335 | 4,275 | 4,335 | +75 | +1.8% | 45,800 |
| 2019/12/16 | 4,265 | 4,305 | 4,260 | 4,260 | +25 | +0.6% | 35,600 |
| 2019/12/13 | 4,255 | 4,265 | 4,205 | 4,235 | +50 | +1.2% | 77,900 |
| 2019/12/12 | 4,180 | 4,200 | 4,150 | 4,185 | +15 | +0.4% | 33,700 |
| 2019/12/11 | 4,250 | 4,250 | 4,160 | 4,170 | -85 | -2% | 51,200 |
| 2019/12/10 | 4,250 | 4,285 | 4,250 | 4,255 | -15 | -0.4% | 21,000 |
| 2019/12/09 | 4,310 | 4,310 | 4,240 | 4,270 | -25 | -0.6% | 26,100 |
| 2019/12/06 | 4,325 | 4,330 | 4,270 | 4,295 | -50 | -1.2% | 37,500 |
| 2019/12/05 | 4,330 | 4,355 | 4,280 | 4,345 | +35 | +0.8% | 41,400 |
| 2019/12/04 | 4,235 | 4,315 | 4,235 | 4,310 | +70 | +1.7% | 55,000 |
| 2019/12/03 | 4,220 | 4,255 | 4,205 | 4,240 | -25 | -0.6% | 34,700 |
| 2019/12/02 | 4,240 | 4,275 | 4,225 | 4,265 | +25 | +0.6% | 29,500 |
| 2019/11/29 | 4,310 | 4,315 | 4,225 | 4,240 | -45 | -1.1% | 21,200 |
| 2019/11/28 | 4,270 | 4,290 | 4,235 | 4,285 | +5 | +0.1% | 38,400 |
1301～
1350
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 | 201,900円 | +5.0% | +4.0% | 1.49% | 20.23倍 | 3.00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 | 282,100円 | +8.2% | +8.9% | 3.01% | 10.00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 | 263,900円 | +3.7% | +1.7% | 3.71% | 12.04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 | 131,900円 | +4.3% | +5.0% | 2.94% | 10.39倍 | 1.09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
