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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 4,010 | 4,040 | 3,955 | 3,965 | +25 | +0.6% | 288,900 |
| 2024/03/26 | 4,005 | 4,025 | 3,910 | 3,940 | -90 | -2.2% | 172,800 |
| 2024/03/25 | 4,050 | 4,090 | 4,025 | 4,030 | -35 | -0.9% | 129,900 |
| 2024/03/22 | 4,000 | 4,080 | 4,000 | 4,065 | +75 | +1.9% | 185,300 |
| 2024/03/21 | 4,075 | 4,075 | 3,985 | 3,990 | -45 | -1.1% | 120,600 |
| 2024/03/19 | 3,960 | 4,040 | 3,930 | 4,035 | +50 | +1.3% | 131,100 |
| 2024/03/18 | 3,930 | 4,020 | 3,905 | 3,985 | +75 | +1.9% | 160,600 |
| 2024/03/15 | 3,940 | 3,960 | 3,865 | 3,910 | -30 | -0.8% | 136,300 |
| 2024/03/14 | 3,920 | 3,960 | 3,865 | 3,940 | -30 | -0.8% | 136,900 |
| 2024/03/13 | 3,925 | 3,995 | 3,890 | 3,970 | +35 | +0.9% | 145,600 |
| 2024/03/12 | 3,870 | 3,950 | 3,780 | 3,935 | +65 | +1.7% | 143,300 |
| 2024/03/11 | 3,870 | 3,890 | 3,815 | 3,870 | -25 | -0.6% | 121,800 |
| 2024/03/08 | 3,940 | 3,940 | 3,860 | 3,895 | -85 | -2.1% | 143,100 |
| 2024/03/07 | 4,000 | 4,010 | 3,955 | 3,980 | ±0 | ±0% | 128,800 |
| 2024/03/06 | 3,905 | 3,990 | 3,890 | 3,980 | +80 | +2.1% | 128,700 |
| 2024/03/05 | 3,920 | 3,935 | 3,870 | 3,900 | -35 | -0.9% | 76,100 |
| 2024/03/04 | 3,990 | 3,990 | 3,920 | 3,935 | -25 | -0.6% | 89,900 |
| 2024/03/01 | 3,975 | 3,980 | 3,920 | 3,960 | -25 | -0.6% | 103,200 |
| 2024/02/29 | 3,930 | 3,990 | 3,885 | 3,985 | +45 | +1.1% | 131,500 |
| 2024/02/28 | 3,915 | 3,955 | 3,905 | 3,940 | +25 | +0.6% | 93,100 |
| 2024/02/27 | 3,905 | 3,945 | 3,830 | 3,915 | +65 | +1.7% | 148,100 |
| 2024/02/26 | 3,845 | 3,880 | 3,805 | 3,850 | ±0 | ±0% | 177,400 |
| 2024/02/22 | 3,860 | 3,905 | 3,825 | 3,850 | -5 | -0.1% | 137,100 |
| 2024/02/21 | 3,870 | 3,870 | 3,810 | 3,855 | -25 | -0.6% | 102,000 |
| 2024/02/20 | 3,980 | 3,980 | 3,870 | 3,880 | -80 | -2% | 121,500 |
| 2024/02/19 | 3,840 | 3,995 | 3,825 | 3,960 | +145 | +3.8% | 190,100 |
| 2024/02/16 | 3,775 | 3,845 | 3,760 | 3,815 | +45 | +1.2% | 147,500 |
| 2024/02/15 | 3,950 | 3,950 | 3,730 | 3,770 | -130 | -3.3% | 259,000 |
| 2024/02/14 | 4,075 | 4,090 | 3,900 | 3,900 | -215 | -5.2% | 220,100 |
| 2024/02/13 | 4,020 | 4,115 | 3,965 | 4,115 | +115 | +2.9% | 258,600 |
| 2024/02/09 | 4,040 | 4,080 | 3,960 | 4,000 | -5 | -0.1% | 281,600 |
| 2024/02/08 | 4,015 | 4,090 | 3,925 | 4,005 | -360 | -8.2% | 552,000 |
| 2024/02/07 | 4,345 | 4,400 | 4,265 | 4,365 | +35 | +0.8% | 255,200 |
| 2024/02/06 | 4,400 | 4,410 | 4,330 | 4,330 | -50 | -1.1% | 123,900 |
| 2024/02/05 | 4,375 | 4,430 | 4,340 | 4,380 | +60 | +1.4% | 123,300 |
| 2024/02/02 | 4,310 | 4,380 | 4,270 | 4,320 | +20 | +0.5% | 127,100 |
| 2024/02/01 | 4,325 | 4,365 | 4,270 | 4,300 | -80 | -1.8% | 135,600 |
| 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 |
251～
300
件表示中 / 3673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 | 218,600円 | +5.5% | +5.8% | 1.33% | 23.22倍 | 3.58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 | 352,000円 | +4.6% | -29.9% | 1.99% | 17.46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 |
| 鴻池運輸 | 247,000円 | +10.2% | +26.2% | 3.89% | 7.94倍 | 0.91倍 |
|
鉄鋼、食品、空港等の現場業務の請負サービスと流通センターを拠点とする物流事業の２本柱 |
| 丸全運 | 575,000円 | +2.7% | +10.7% | 2.96% | 9.13倍 | 0.86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 | 272,900円 | +8.2% | +8.9% | 3.11% | 9.68倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
