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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 2,684 | 2,701 | 2,653 | 2,679 | -26 | -1% | 129,200 |
| 2024/10/03 | 2,666 | 2,718 | 2,616 | 2,705 | +69 | +2.6% | 175,400 |
| 2024/10/02 | 2,682 | 2,712 | 2,617 | 2,636 | -81 | -3% | 210,600 |
| 2024/10/01 | 2,755 | 2,755 | 2,716 | 2,717 | -46 | -1.7% | 184,900 |
| 2024/09/30 | 2,738 | 2,805 | 2,738 | 2,763 | -52 | -1.8% | 192,100 |
| 2024/09/27 | 2,883 | 2,883 | 2,792 | 2,815 | +26 | +0.9% | 536,000 |
| 2024/09/26 | 2,737 | 2,791 | 2,710 | 2,789 | +61 | +2.2% | 625,900 |
| 2024/09/25 | 2,673 | 2,740 | 2,663 | 2,728 | +71 | +2.7% | 370,500 |
| 2024/09/24 | 2,713 | 2,713 | 2,651 | 2,657 | -45 | -1.7% | 316,600 |
| 2024/09/20 | 2,698 | 2,714 | 2,655 | 2,702 | +34 | +1.3% | 675,900 |
| 2024/09/19 | 2,611 | 2,691 | 2,611 | 2,668 | +84 | +3.3% | 308,100 |
| 2024/09/18 | 2,609 | 2,628 | 2,561 | 2,584 | -21 | -0.8% | 201,100 |
| 2024/09/17 | 2,594 | 2,640 | 2,558 | 2,605 | +3 | +0.1% | 267,600 |
| 2024/09/13 | 2,592 | 2,643 | 2,566 | 2,602 | +28 | +1.1% | 258,200 |
| 2024/09/12 | 2,462 | 2,577 | 2,456 | 2,574 | +137 | +5.6% | 277,600 |
| 2024/09/11 | 2,492 | 2,522 | 2,417 | 2,437 | -82 | -3.3% | 278,800 |
| 2024/09/10 | 2,485 | 2,539 | 2,472 | 2,519 | +34 | +1.4% | 166,300 |
| 2024/09/09 | 2,497 | 2,527 | 2,446 | 2,485 | -62 | -2.4% | 308,600 |
| 2024/09/06 | 2,615 | 2,631 | 2,534 | 2,547 | -54 | -2.1% | 246,500 |
| 2024/09/05 | 2,559 | 2,634 | 2,559 | 2,601 | +24 | +0.9% | 186,200 |
| 2024/09/04 | 2,578 | 2,609 | 2,559 | 2,577 | -40 | -1.5% | 238,900 |
| 2024/09/03 | 2,598 | 2,635 | 2,585 | 2,617 | +11 | +0.4% | 160,300 |
| 2024/09/02 | 2,724 | 2,724 | 2,602 | 2,606 | -104 | -3.8% | 291,400 |
| 2024/08/30 | 2,713 | 2,713 | 2,670 | 2,710 | +9 | +0.3% | 220,100 |
| 2024/08/29 | 2,745 | 2,750 | 2,692 | 2,701 | -69 | -2.5% | 206,300 |
| 2024/08/28 | 2,800 | 2,809 | 2,743 | 2,770 | -31 | -1.1% | 149,400 |
| 2024/08/27 | 2,833 | 2,840 | 2,796 | 2,801 | -18 | -0.6% | 97,400 |
| 2024/08/26 | 2,814 | 2,835 | 2,777 | 2,819 | ±0 | ±0% | 119,100 |
| 2024/08/23 | 2,822 | 2,843 | 2,798 | 2,819 | +19 | +0.7% | 112,800 |
| 2024/08/22 | 2,755 | 2,808 | 2,754 | 2,800 | +67 | +2.5% | 149,800 |
| 2024/08/21 | 2,723 | 2,768 | 2,722 | 2,733 | -31 | -1.1% | 89,300 |
| 2024/08/20 | 2,637 | 2,773 | 2,619 | 2,764 | +150 | +5.7% | 165,100 |
| 2024/08/19 | 2,618 | 2,697 | 2,606 | 2,614 | -35 | -1.3% | 164,700 |
| 2024/08/16 | 2,575 | 2,649 | 2,575 | 2,649 | +118 | +4.7% | 189,900 |
| 2024/08/15 | 2,546 | 2,564 | 2,525 | 2,531 | -33 | -1.3% | 143,300 |
| 2024/08/14 | 2,524 | 2,567 | 2,485 | 2,564 | +57 | +2.3% | 159,500 |
| 2024/08/13 | 2,470 | 2,509 | 2,432 | 2,507 | +36 | +1.5% | 247,000 |
| 2024/08/09 | 2,650 | 2,650 | 2,428 | 2,471 | -154 | -5.9% | 425,800 |
| 2024/08/08 | 2,600 | 2,675 | 2,477 | 2,625 | -106 | -3.9% | 554,300 |
| 2024/08/07 | 2,708 | 2,834 | 2,702 | 2,731 | -27 | -1% | 236,600 |
| 2024/08/06 | 2,644 | 2,832 | 2,628 | 2,758 | +214 | +8.4% | 304,600 |
| 2024/08/05 | 2,700 | 2,774 | 2,530 | 2,544 | -283 | -10% | 340,700 |
| 2024/08/02 | 2,912 | 2,925 | 2,827 | 2,827 | -135 | -4.6% | 232,300 |
| 2024/08/01 | 3,035 | 3,050 | 2,923 | 2,962 | -123 | -4% | 269,300 |
| 2024/07/31 | 3,110 | 3,110 | 3,045 | 3,085 | -35 | -1.1% | 122,200 |
| 2024/07/30 | 3,140 | 3,140 | 3,100 | 3,120 | -10 | -0.3% | 104,300 |
| 2024/07/29 | 3,130 | 3,155 | 3,110 | 3,130 | +10 | +0.3% | 86,400 |
| 2024/07/26 | 3,180 | 3,185 | 3,110 | 3,120 | -65 | -2% | 162,400 |
| 2024/07/25 | 3,135 | 3,195 | 3,120 | 3,185 | +80 | +2.6% | 237,500 |
| 2024/07/24 | 3,130 | 3,165 | 3,070 | 3,105 | -35 | -1.1% | 127,200 |
151～
200
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 | 202,700円 | +5.0% | +4.0% | 1.48% | 20.31倍 | 3.01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 | 274,200円 | +8.2% | +8.9% | 3.10% | 9.73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 | 248,200円 | +3.7% | +1.7% | 3.95% | 11.32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
