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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 2,210 | 2,234 | 2,188 | 2,203 | -12 | -0.5% | 173,500 |
| 2024/12/16 | 2,250 | 2,250 | 2,215 | 2,215 | -47 | -2.1% | 165,500 |
| 2024/12/13 | 2,280 | 2,313 | 2,253 | 2,262 | -44 | -1.9% | 135,500 |
| 2024/12/12 | 2,340 | 2,356 | 2,300 | 2,306 | -18 | -0.8% | 110,100 |
| 2024/12/11 | 2,360 | 2,360 | 2,300 | 2,324 | -14 | -0.6% | 101,500 |
| 2024/12/10 | 2,350 | 2,366 | 2,325 | 2,338 | +6 | +0.3% | 115,800 |
| 2024/12/09 | 2,289 | 2,359 | 2,275 | 2,332 | +45 | +2% | 136,100 |
| 2024/12/06 | 2,295 | 2,301 | 2,275 | 2,287 | +1 | ±0% | 100,200 |
| 2024/12/05 | 2,302 | 2,318 | 2,282 | 2,286 | -15 | -0.7% | 92,800 |
| 2024/12/04 | 2,333 | 2,348 | 2,284 | 2,301 | -58 | -2.5% | 116,200 |
| 2024/12/03 | 2,303 | 2,371 | 2,303 | 2,359 | +59 | +2.6% | 128,200 |
| 2024/12/02 | 2,335 | 2,335 | 2,290 | 2,300 | -36 | -1.5% | 137,300 |
| 2024/11/29 | 2,345 | 2,364 | 2,320 | 2,336 | -23 | -1% | 119,600 |
| 2024/11/28 | 2,330 | 2,364 | 2,330 | 2,359 | +27 | +1.2% | 88,200 |
| 2024/11/27 | 2,373 | 2,373 | 2,324 | 2,332 | -49 | -2.1% | 148,600 |
| 2024/11/26 | 2,408 | 2,422 | 2,362 | 2,381 | -49 | -2% | 111,500 |
| 2024/11/25 | 2,410 | 2,506 | 2,407 | 2,430 | +50 | +2.1% | 223,400 |
| 2024/11/22 | 2,397 | 2,416 | 2,366 | 2,380 | -14 | -0.6% | 87,400 |
| 2024/11/21 | 2,380 | 2,394 | 2,360 | 2,394 | +20 | +0.8% | 102,200 |
| 2024/11/20 | 2,387 | 2,422 | 2,367 | 2,374 | -25 | -1% | 90,400 |
| 2024/11/19 | 2,455 | 2,479 | 2,386 | 2,399 | -37 | -1.5% | 126,900 |
| 2024/11/18 | 2,408 | 2,459 | 2,408 | 2,436 | +27 | +1.1% | 100,800 |
| 2024/11/15 | 2,405 | 2,443 | 2,405 | 2,409 | -9 | -0.4% | 107,500 |
| 2024/11/14 | 2,464 | 2,468 | 2,418 | 2,418 | -56 | -2.3% | 116,800 |
| 2024/11/13 | 2,499 | 2,537 | 2,454 | 2,474 | -38 | -1.5% | 121,700 |
| 2024/11/12 | 2,496 | 2,523 | 2,465 | 2,512 | +18 | +0.7% | 153,300 |
| 2024/11/11 | 2,484 | 2,503 | 2,460 | 2,494 | -5 | -0.2% | 117,900 |
| 2024/11/08 | 2,470 | 2,527 | 2,467 | 2,499 | +83 | +3.4% | 220,000 |
| 2024/11/07 | 2,410 | 2,430 | 2,314 | 2,416 | -108 | -4.3% | 583,200 |
| 2024/11/06 | 2,560 | 2,596 | 2,518 | 2,524 | +21 | +0.8% | 165,900 |
| 2024/11/05 | 2,567 | 2,577 | 2,503 | 2,503 | -65 | -2.5% | 137,400 |
| 2024/11/01 | 2,538 | 2,598 | 2,525 | 2,568 | -9 | -0.3% | 94,700 |
| 2024/10/31 | 2,553 | 2,577 | 2,534 | 2,577 | +8 | +0.3% | 76,400 |
| 2024/10/30 | 2,573 | 2,591 | 2,544 | 2,569 | +26 | +1% | 171,800 |
| 2024/10/29 | 2,515 | 2,562 | 2,504 | 2,543 | +28 | +1.1% | 108,100 |
| 2024/10/28 | 2,480 | 2,530 | 2,465 | 2,515 | +54 | +2.2% | 105,900 |
| 2024/10/25 | 2,462 | 2,474 | 2,437 | 2,461 | -5 | -0.2% | 104,900 |
| 2024/10/24 | 2,485 | 2,485 | 2,440 | 2,466 | -24 | -1% | 129,700 |
| 2024/10/23 | 2,530 | 2,530 | 2,490 | 2,490 | -15 | -0.6% | 85,500 |
| 2024/10/22 | 2,533 | 2,539 | 2,495 | 2,505 | -31 | -1.2% | 151,300 |
| 2024/10/21 | 2,531 | 2,565 | 2,522 | 2,536 | -11 | -0.4% | 88,400 |
| 2024/10/18 | 2,579 | 2,602 | 2,534 | 2,547 | -32 | -1.2% | 126,100 |
| 2024/10/17 | 2,600 | 2,638 | 2,576 | 2,579 | ±0 | ±0% | 107,200 |
| 2024/10/16 | 2,600 | 2,619 | 2,562 | 2,579 | -49 | -1.9% | 151,100 |
| 2024/10/15 | 2,538 | 2,646 | 2,536 | 2,628 | +87 | +3.4% | 264,800 |
| 2024/10/11 | 2,568 | 2,577 | 2,539 | 2,541 | -50 | -1.9% | 161,000 |
| 2024/10/10 | 2,617 | 2,633 | 2,570 | 2,591 | -51 | -1.9% | 136,500 |
| 2024/10/09 | 2,602 | 2,687 | 2,586 | 2,642 | +59 | +2.3% | 161,600 |
| 2024/10/08 | 2,602 | 2,615 | 2,557 | 2,583 | -88 | -3.3% | 229,400 |
| 2024/10/07 | 2,656 | 2,696 | 2,650 | 2,671 | -8 | -0.3% | 155,700 |
101～
150
件表示中 / 3703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 | 203,000円 | +5.0% | +4.0% | 1.48% | 20.34倍 | 3.02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 | 326,500円 | +4.6% | -2.2% | 2.33% | 9.25倍 | 0.42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 |
| 丸全運 | 633,000円 | +5.8% | +4.6% | 2.69% | 10.30倍 | 0.95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 |
| ＳＢＳＨＤ | 274,100円 | +8.2% | +8.9% | 3.10% | 9.72倍 | 1.24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 | 249,200円 | +3.7% | +1.7% | 3.93% | 11.36倍 | 1.06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
