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 |
---|---|---|---|---|---|---|---|
2024/01/31 | 4,405 | 4,415 | 4,320 | 4,380 | -55 | -1.2% | 150,700 |
2024/01/30 | 4,425 | 4,495 | 4,410 | 4,435 | +5 | +0.1% | 78,500 |
2024/01/29 | 4,450 | 4,460 | 4,410 | 4,430 | +5 | +0.1% | 59,100 |
2024/01/26 | 4,485 | 4,485 | 4,415 | 4,425 | -60 | -1.3% | 72,100 |
2024/01/25 | 4,400 | 4,515 | 4,400 | 4,485 | +70 | +1.6% | 87,700 |
2024/01/24 | 4,500 | 4,510 | 4,415 | 4,415 | -110 | -2.4% | 72,600 |
2024/01/23 | 4,595 | 4,595 | 4,505 | 4,525 | -35 | -0.8% | 63,700 |
2024/01/22 | 4,485 | 4,580 | 4,435 | 4,560 | +60 | +1.3% | 95,700 |
2024/01/19 | 4,570 | 4,590 | 4,450 | 4,500 | -40 | -0.9% | 132,200 |
2024/01/18 | 4,665 | 4,670 | 4,525 | 4,540 | -135 | -2.9% | 112,600 |
2024/01/17 | 4,720 | 4,770 | 4,675 | 4,675 | -40 | -0.8% | 106,000 |
2024/01/16 | 4,765 | 4,835 | 4,700 | 4,715 | -60 | -1.3% | 122,300 |
2024/01/15 | 4,730 | 4,775 | 4,565 | 4,775 | +50 | +1.1% | 142,300 |
2024/01/12 | 4,700 | 4,755 | 4,670 | 4,725 | +35 | +0.7% | 144,600 |
2024/01/11 | 4,620 | 4,690 | 4,610 | 4,690 | +100 | +2.2% | 173,700 |
2024/01/10 | 4,480 | 4,630 | 4,480 | 4,590 | +110 | +2.5% | 201,700 |
2024/01/09 | 4,315 | 4,490 | 4,300 | 4,480 | +190 | +4.4% | 263,800 |
2024/01/05 | 4,300 | 4,325 | 4,260 | 4,290 | +15 | +0.4% | 88,400 |
2024/01/04 | 4,150 | 4,310 | 4,125 | 4,275 | +55 | +1.3% | 141,100 |
2023/12/29 | 4,210 | 4,285 | 4,200 | 4,220 | +15 | +0.4% | 118,100 |
2023/12/28 | 4,190 | 4,215 | 4,135 | 4,205 | +15 | +0.4% | 97,000 |
2023/12/27 | 3,915 | 4,195 | 3,915 | 4,190 | +295 | +7.6% | 293,700 |
2023/12/26 | 3,990 | 4,000 | 3,890 | 3,895 | -95 | -2.4% | 156,300 |
2023/12/25 | 4,050 | 4,050 | 3,985 | 3,990 | -35 | -0.9% | 99,700 |
2023/12/22 | 4,075 | 4,115 | 4,015 | 4,025 | -65 | -1.6% | 124,900 |
2023/12/21 | 4,085 | 4,115 | 4,020 | 4,090 | -35 | -0.8% | 175,200 |
2023/12/20 | 4,130 | 4,195 | 4,105 | 4,125 | -25 | -0.6% | 164,400 |
2023/12/19 | 4,095 | 4,170 | 4,005 | 4,150 | +25 | +0.6% | 196,200 |
2023/12/18 | 4,180 | 4,180 | 4,010 | 4,125 | -95 | -2.3% | 174,900 |
2023/12/15 | 4,260 | 4,345 | 4,220 | 4,220 | -45 | -1.1% | 611,600 |
2023/12/14 | 4,315 | 4,360 | 4,240 | 4,265 | -45 | -1% | 126,900 |
2023/12/13 | 4,300 | 4,375 | 4,300 | 4,310 | ±0 | ±0% | 122,600 |
2023/12/12 | 4,390 | 4,390 | 4,275 | 4,310 | -25 | -0.6% | 117,000 |
2023/12/11 | 4,365 | 4,395 | 4,290 | 4,335 | -15 | -0.3% | 130,800 |
2023/12/08 | 4,330 | 4,410 | 4,300 | 4,350 | -20 | -0.5% | 129,300 |
2023/12/07 | 4,400 | 4,445 | 4,345 | 4,370 | -45 | -1% | 151,300 |
2023/12/06 | 4,305 | 4,465 | 4,285 | 4,415 | +80 | +1.8% | 186,000 |
2023/12/05 | 4,315 | 4,375 | 4,315 | 4,335 | +35 | +0.8% | 100,200 |
2023/12/04 | 4,265 | 4,320 | 4,205 | 4,300 | ±0 | ±0% | 103,600 |
2023/12/01 | 4,345 | 4,350 | 4,290 | 4,300 | -30 | -0.7% | 67,900 |
2023/11/30 | 4,360 | 4,365 | 4,315 | 4,330 | -50 | -1.1% | 107,300 |
2023/11/29 | 4,445 | 4,450 | 4,360 | 4,380 | -65 | -1.5% | 86,000 |
2023/11/28 | 4,480 | 4,495 | 4,390 | 4,445 | +15 | +0.3% | 107,000 |
2023/11/27 | 4,440 | 4,455 | 4,410 | 4,430 | -10 | -0.2% | 77,400 |
2023/11/24 | 4,445 | 4,475 | 4,415 | 4,440 | +30 | +0.7% | 93,700 |
2023/11/22 | 4,415 | 4,455 | 4,355 | 4,410 | -30 | -0.7% | 108,800 |
2023/11/21 | 4,370 | 4,480 | 4,330 | 4,440 | +5 | +0.1% | 150,300 |
2023/11/20 | 4,240 | 4,475 | 4,240 | 4,435 | +235 | +5.6% | 265,000 |
2023/11/17 | 4,150 | 4,200 | 4,140 | 4,200 | +45 | +1.1% | 82,500 |
2023/11/16 | 4,245 | 4,245 | 4,155 | 4,155 | -120 | -2.8% | 91,700 |
201~
250
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