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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/15 | 4,235 | 4,300 | 4,225 | 4,275 | +60 | +1.4% | 84,700 |
| 2023/11/14 | 4,260 | 4,290 | 4,215 | 4,215 | -55 | -1.3% | 80,900 |
| 2023/11/13 | 4,300 | 4,320 | 4,245 | 4,270 | -35 | -0.8% | 91,400 |
| 2023/11/10 | 4,345 | 4,345 | 4,225 | 4,305 | +30 | +0.7% | 111,700 |
| 2023/11/09 | 4,195 | 4,280 | 4,190 | 4,275 | +45 | +1.1% | 78,200 |
| 2023/11/08 | 4,290 | 4,295 | 4,200 | 4,230 | -60 | -1.4% | 78,800 |
| 2023/11/07 | 4,385 | 4,425 | 4,265 | 4,290 | -95 | -2.2% | 113,200 |
| 2023/11/06 | 4,320 | 4,465 | 4,280 | 4,385 | +105 | +2.5% | 210,600 |
| 2023/11/02 | 4,435 | 4,435 | 4,140 | 4,280 | -130 | -2.9% | 349,700 |
| 2023/11/01 | 4,255 | 4,420 | 4,225 | 4,410 | +175 | +4.1% | 208,900 |
| 2023/10/31 | 4,200 | 4,235 | 4,110 | 4,235 | +45 | +1.1% | 174,400 |
| 2023/10/30 | 4,225 | 4,225 | 4,160 | 4,190 | -65 | -1.5% | 71,400 |
| 2023/10/27 | 4,260 | 4,280 | 4,215 | 4,255 | +5 | +0.1% | 91,200 |
301～
350
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
